VWEHX - Vanguard High-Yield Corporate Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20195.725.725.725.725.72-
Feb 21, 20195.715.715.715.715.71-
Feb 20, 20195.715.715.715.715.71-
Feb 19, 20195.715.715.715.715.71-
Feb 15, 20195.705.705.705.705.70-
Feb 14, 20195.695.695.695.695.69-
Feb 13, 20195.695.695.695.695.69-
Feb 12, 20195.695.695.695.695.69-
Feb 11, 20195.675.675.675.675.67-
Feb 08, 20195.675.675.675.675.67-
Feb 07, 20195.685.685.685.685.68-
Feb 06, 20195.705.705.705.705.70-
Feb 05, 20195.705.705.705.705.70-
Feb 04, 20195.685.685.685.685.68-
Feb 01, 20195.685.685.685.685.68-
Jan 31, 20195.675.675.675.675.67-
Jan 31, 20190.028 Dividend
Jan 30, 20195.645.645.645.645.61-
Jan 29, 20195.635.635.635.635.60-
Jan 28, 20195.635.635.635.635.60-
Jan 25, 20195.645.645.645.645.61-
Jan 24, 20195.625.625.625.625.59-
Jan 23, 20195.635.635.635.635.60-
Jan 22, 20195.635.635.635.635.60-
Jan 18, 20195.645.645.645.645.61-
Jan 17, 20195.625.625.625.625.59-
Jan 16, 20195.625.625.625.625.59-
Jan 15, 20195.605.605.605.605.57-
Jan 14, 20195.605.605.605.605.57-
Jan 11, 20195.615.615.615.615.58-
Jan 10, 20195.605.605.605.605.57-
Jan 09, 20195.605.605.605.605.57-
Jan 08, 20195.575.575.575.575.54-
Jan 07, 20195.545.545.545.545.51-
Jan 04, 20195.505.505.505.505.47-
Jan 03, 20195.445.445.445.445.41-
Jan 02, 20195.445.445.445.445.41-
Dec 31, 20185.435.435.435.435.40-
Dec 31, 20180.031 Dividend
Dec 28, 20185.435.435.435.435.37-
Dec 27, 20185.415.415.415.415.35-
Dec 26, 20185.415.415.415.415.35-
Dec 24, 20185.425.425.425.425.36-
Dec 21, 20185.445.445.445.445.38-
Dec 20, 20185.455.455.455.455.39-
Dec 19, 20185.525.525.525.525.46-
Dec 18, 20185.535.535.535.535.47-
Dec 17, 20185.555.555.555.555.49-
Dec 14, 20185.575.575.575.575.51-
Dec 13, 20185.585.585.585.585.52-
Dec 12, 20185.575.575.575.575.51-
Dec 11, 20185.565.565.565.565.50-
Dec 10, 20185.555.555.555.555.49-
Dec 07, 20185.575.575.575.575.51-
Dec 06, 20185.555.555.555.555.49-
Dec 04, 20185.595.595.595.595.53-
Dec 03, 20185.605.605.605.605.54-
Nov 30, 20185.585.585.585.585.52-
Nov 30, 20180.03 Dividend
Nov 29, 20185.585.585.585.585.49-
Nov 28, 20185.575.575.575.575.48-
Nov 27, 20185.565.565.565.565.47-
Nov 26, 20185.575.575.575.575.48-
Nov 23, 20185.575.575.575.575.48-
Nov 21, 20185.575.575.575.575.48-
Nov 20, 20185.565.565.565.565.47-
Nov 19, 20185.575.575.575.575.48-
Nov 16, 20185.595.595.595.595.50-
Nov 15, 20185.605.605.605.605.51-
Nov 14, 20185.625.625.625.625.53-
Nov 13, 20185.645.645.645.645.55-
Nov 12, 20185.665.665.665.665.57-
Nov 09, 20185.675.675.675.675.58-
Nov 08, 20185.695.695.695.695.60-
Nov 07, 20185.685.685.685.685.59-
Nov 06, 20185.675.675.675.675.58-
Nov 05, 20185.675.675.675.675.58-
Nov 02, 20185.675.675.675.675.58-
Nov 01, 20185.665.665.665.665.57-
Oct 31, 20185.655.655.655.655.56-
Oct 31, 20180.029 Dividend
Oct 30, 20185.645.645.645.645.52-
Oct 29, 20185.655.655.655.655.53-
Oct 26, 20185.645.645.645.645.52-
Oct 25, 20185.675.675.675.675.55-
Oct 24, 20185.675.675.675.675.55-
Oct 23, 20185.675.675.675.675.55-
Oct 22, 20185.695.695.695.695.57-
Oct 19, 20185.705.705.705.705.58-
Oct 18, 20185.705.705.705.705.58-
Oct 17, 20185.715.715.715.715.59-
Oct 16, 20185.725.725.725.725.60-
Oct 15, 20185.715.715.715.715.59-
Oct 12, 20185.715.715.715.715.59-
Oct 11, 20185.705.705.705.705.58-
Oct 10, 20185.705.705.705.705.58-
Oct 09, 20185.725.725.725.725.60-
Oct 08, 20185.745.745.745.745.62-
Oct 05, 20185.745.745.745.745.62-
Oct 04, 20185.755.755.755.755.63-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...