VWESX - Vanguard Long-Term Investment-Grade Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20199.829.829.829.829.82-
Feb 21, 20199.789.789.789.789.78-
Feb 20, 20199.849.849.849.849.84-
Feb 19, 20199.869.869.869.869.86-
Feb 15, 20199.849.849.849.849.84-
Feb 14, 20199.829.829.829.829.82-
Feb 13, 20199.809.809.809.809.80-
Feb 12, 20199.829.829.829.829.82-
Feb 11, 20199.839.839.839.839.83-
Feb 08, 20199.849.849.849.849.84-
Feb 07, 20199.829.829.829.829.82-
Feb 06, 20199.809.809.809.809.80-
Feb 05, 20199.809.809.809.809.80-
Feb 04, 20199.759.759.759.759.75-
Feb 01, 20199.779.779.779.779.77-
Jan 31, 20199.799.799.799.799.79-
Jan 31, 20190.035 Dividend
Jan 30, 20199.709.709.709.709.66-
Jan 29, 20199.699.699.699.699.66-
Jan 28, 20199.659.659.659.659.62-
Jan 25, 20199.669.669.669.669.63-
Jan 24, 20199.669.669.669.669.63-
Jan 23, 20199.629.629.629.629.59-
Jan 22, 20199.599.599.599.599.56-
Jan 18, 20199.549.549.549.549.51-
Jan 17, 20199.549.549.549.549.51-
Jan 16, 20199.539.539.539.539.50-
Jan 15, 20199.529.529.529.529.49-
Jan 14, 20199.549.549.549.549.51-
Jan 11, 20199.579.579.579.579.54-
Jan 10, 20199.559.559.559.559.52-
Jan 09, 20199.609.609.609.609.57-
Jan 08, 20199.589.589.589.589.55-
Jan 07, 20199.579.579.579.579.54-
Jan 04, 20199.589.589.589.589.55-
Jan 03, 20199.669.669.669.669.63-
Jan 02, 20199.619.619.619.619.58-
Dec 31, 20189.579.579.579.579.54-
Dec 31, 20180.035 Dividend
Dec 28, 20189.549.549.549.549.47-
Dec 27, 20189.489.489.489.489.41-
Dec 26, 20189.519.519.519.519.44-
Dec 24, 20189.609.609.609.609.53-
Dec 21, 20189.579.579.579.579.50-
Dec 20, 20189.599.599.599.599.52-
Dec 19, 20189.659.659.659.659.58-
Dec 18, 20189.589.589.589.589.51-
Dec 17, 20189.549.549.549.549.47-
Dec 14, 20189.519.519.519.519.44-
Dec 13, 20189.499.499.499.499.42-
Dec 12, 20189.499.499.499.499.42-
Dec 11, 20189.499.499.499.499.42-
Dec 10, 20189.489.489.489.489.41-
Dec 07, 20189.479.479.479.479.40-
Dec 06, 20189.449.449.449.449.37-
Dec 04, 20189.459.459.459.459.38-
Dec 03, 20189.389.389.389.389.31-
Nov 30, 20189.319.319.319.319.24-
Nov 30, 20180.034 Dividend
Nov 29, 20189.309.309.309.309.20-
Nov 28, 20189.309.309.309.309.20-
Nov 27, 20189.349.349.349.349.24-
Nov 26, 20189.349.349.349.349.24-
Nov 23, 20189.339.339.339.339.23-
Nov 21, 20189.349.349.349.349.24-
Nov 20, 20189.339.339.339.339.23-
Nov 19, 20189.349.349.349.349.24-
Nov 16, 20189.349.349.349.349.24-
Nov 15, 20189.329.329.329.329.22-
Nov 14, 20189.369.369.369.369.26-
Nov 13, 20189.389.389.389.389.28-
Nov 12, 20189.429.429.429.429.32-
Nov 09, 20189.389.389.389.389.28-
Nov 08, 20189.349.349.349.349.24-
Nov 07, 20189.349.349.349.349.24-
Nov 06, 20189.329.329.329.329.22-
Nov 05, 20189.309.309.309.309.20-
Nov 02, 20189.289.289.289.289.18-
Nov 01, 20189.349.349.349.349.24-
Oct 31, 20189.349.349.349.349.24-
Oct 31, 20180.035 Dividend
Oct 30, 20189.389.389.389.389.24-
Oct 29, 20189.439.439.439.439.29-
Oct 26, 20189.449.449.449.449.30-
Oct 25, 20189.429.429.429.429.28-
Oct 24, 20189.459.459.459.459.31-
Oct 23, 20189.409.409.409.409.26-
Oct 22, 20189.409.409.409.409.26-
Oct 19, 20189.439.439.439.439.29-
Oct 18, 20189.449.449.449.449.30-
Oct 17, 20189.459.459.459.459.31-
Oct 16, 20189.509.509.509.509.36-
Oct 15, 20189.509.509.509.509.36-
Oct 12, 20189.499.499.499.499.35-
Oct 11, 20189.529.529.529.529.38-
Oct 10, 20189.459.459.459.459.31-
Oct 09, 20189.479.479.479.479.33-
Oct 08, 20189.429.429.429.429.28-
Oct 05, 20189.459.459.459.459.31-
Oct 04, 20189.509.509.509.509.36-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...