VWESX - Vanguard Long-Term Investment-Grade Inv
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 11, 2018 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| Dec 10, 2018 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Dec 07, 2018 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| Dec 06, 2018 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Dec 04, 2018 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Dec 03, 2018 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| Nov 30, 2018 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Nov 30, 2018 | 0.034 Dividend | |||||
| Nov 29, 2018 | 9.30 | 9.30 | 9.30 | 9.30 | 9.27 | - |
| Nov 28, 2018 | 9.30 | 9.30 | 9.30 | 9.30 | 9.27 | - |
| Nov 27, 2018 | 9.34 | 9.34 | 9.34 | 9.34 | 9.31 | - |
| Nov 26, 2018 | 9.34 | 9.34 | 9.34 | 9.34 | 9.31 | - |
| Nov 23, 2018 | 9.33 | 9.33 | 9.33 | 9.33 | 9.30 | - |
| Nov 21, 2018 | 9.34 | 9.34 | 9.34 | 9.34 | 9.31 | - |
| Nov 20, 2018 | 9.33 | 9.33 | 9.33 | 9.33 | 9.30 | - |
| Nov 19, 2018 | 9.34 | 9.34 | 9.34 | 9.34 | 9.31 | - |
| Nov 16, 2018 | 9.34 | 9.34 | 9.34 | 9.34 | 9.31 | - |
| Nov 15, 2018 | 9.32 | 9.32 | 9.32 | 9.32 | 9.29 | - |
| Nov 14, 2018 | 9.36 | 9.36 | 9.36 | 9.36 | 9.33 | - |
| Nov 13, 2018 | 9.38 | 9.38 | 9.38 | 9.38 | 9.35 | - |
| Nov 12, 2018 | 9.42 | 9.42 | 9.42 | 9.42 | 9.39 | - |
| Nov 09, 2018 | 9.38 | 9.38 | 9.38 | 9.38 | 9.35 | - |
| Nov 08, 2018 | 9.34 | 9.34 | 9.34 | 9.34 | 9.31 | - |
| Nov 07, 2018 | 9.34 | 9.34 | 9.34 | 9.34 | 9.31 | - |
| Nov 06, 2018 | 9.32 | 9.32 | 9.32 | 9.32 | 9.29 | - |
| Nov 05, 2018 | 9.30 | 9.30 | 9.30 | 9.30 | 9.27 | - |
| Nov 02, 2018 | 9.28 | 9.28 | 9.28 | 9.28 | 9.25 | - |
| Nov 01, 2018 | 9.34 | 9.34 | 9.34 | 9.34 | 9.31 | - |
| Oct 31, 2018 | 9.34 | 9.34 | 9.34 | 9.34 | 9.31 | - |
| Oct 31, 2018 | 0.035 Dividend | |||||
| Oct 30, 2018 | 9.38 | 9.38 | 9.38 | 9.38 | 9.31 | - |
| Oct 29, 2018 | 9.43 | 9.43 | 9.43 | 9.43 | 9.36 | - |
| Oct 26, 2018 | 9.44 | 9.44 | 9.44 | 9.44 | 9.37 | - |
| Oct 25, 2018 | 9.42 | 9.42 | 9.42 | 9.42 | 9.35 | - |
| Oct 24, 2018 | 9.45 | 9.45 | 9.45 | 9.45 | 9.38 | - |
| Oct 23, 2018 | 9.40 | 9.40 | 9.40 | 9.40 | 9.33 | - |
| Oct 22, 2018 | 9.40 | 9.40 | 9.40 | 9.40 | 9.33 | - |
| Oct 19, 2018 | 9.43 | 9.43 | 9.43 | 9.43 | 9.36 | - |
| Oct 18, 2018 | 9.44 | 9.44 | 9.44 | 9.44 | 9.37 | - |
| Oct 17, 2018 | 9.45 | 9.45 | 9.45 | 9.45 | 9.38 | - |
| Oct 16, 2018 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - |
| Oct 15, 2018 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - |
| Oct 12, 2018 | 9.49 | 9.49 | 9.49 | 9.49 | 9.42 | - |
| Oct 11, 2018 | 9.52 | 9.52 | 9.52 | 9.52 | 9.45 | - |
| Oct 10, 2018 | 9.45 | 9.45 | 9.45 | 9.45 | 9.38 | - |
| Oct 09, 2018 | 9.47 | 9.47 | 9.47 | 9.47 | 9.40 | - |
| Oct 08, 2018 | 9.42 | 9.42 | 9.42 | 9.42 | 9.35 | - |
| Oct 05, 2018 | 9.45 | 9.45 | 9.45 | 9.45 | 9.38 | - |
| Oct 04, 2018 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - |
| Oct 03, 2018 | 9.56 | 9.56 | 9.56 | 9.56 | 9.49 | - |
| Oct 02, 2018 | 9.67 | 9.67 | 9.67 | 9.67 | 9.60 | - |
| Oct 01, 2018 | 9.64 | 9.64 | 9.64 | 9.64 | 9.57 | - |
| Sep 28, 2018 | 9.68 | 9.68 | 9.68 | 9.68 | 9.61 | - |
| Sep 28, 2018 | 0.034 Dividend | |||||
| Sep 27, 2018 | 9.70 | 9.70 | 9.70 | 9.70 | 9.59 | - |
| Sep 26, 2018 | 9.68 | 9.68 | 9.68 | 9.68 | 9.57 | - |
| Sep 25, 2018 | 9.63 | 9.63 | 9.63 | 9.63 | 9.53 | - |
| Sep 24, 2018 | 9.64 | 9.64 | 9.64 | 9.64 | 9.54 | - |
| Sep 21, 2018 | 9.67 | 9.67 | 9.67 | 9.67 | 9.57 | - |
| Sep 20, 2018 | 9.66 | 9.66 | 9.66 | 9.66 | 9.56 | - |
| Sep 19, 2018 | 9.62 | 9.62 | 9.62 | 9.62 | 9.52 | - |
| Sep 18, 2018 | 9.66 | 9.66 | 9.66 | 9.66 | 9.56 | - |
| Sep 17, 2018 | 9.74 | 9.74 | 9.74 | 9.74 | 9.63 | - |
| Sep 14, 2018 | 9.73 | 9.73 | 9.73 | 9.73 | 9.62 | - |
| Sep 13, 2018 | 9.74 | 9.74 | 9.74 | 9.74 | 9.63 | - |
| Sep 12, 2018 | 9.72 | 9.72 | 9.72 | 9.72 | 9.61 | - |
| Sep 11, 2018 | 9.70 | 9.70 | 9.70 | 9.70 | 9.59 | - |
| Sep 10, 2018 | 9.73 | 9.73 | 9.73 | 9.73 | 9.62 | - |
| Sep 07, 2018 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
| Sep 06, 2018 | 9.76 | 9.76 | 9.76 | 9.76 | 9.65 | - |
| Sep 05, 2018 | 9.73 | 9.73 | 9.73 | 9.73 | 9.62 | - |
| Sep 04, 2018 | 9.75 | 9.75 | 9.75 | 9.75 | 9.64 | - |
| Aug 31, 2018 | 9.80 | 9.80 | 9.80 | 9.80 | 9.69 | - |
| Aug 31, 2018 | 0.035 Dividend | |||||
| Aug 30, 2018 | 9.83 | 9.83 | 9.83 | 9.83 | 9.69 | - |
| Aug 29, 2018 | 9.83 | 9.83 | 9.83 | 9.83 | 9.69 | - |
| Aug 28, 2018 | 9.82 | 9.82 | 9.82 | 9.82 | 9.68 | - |
| Aug 27, 2018 | 9.86 | 9.86 | 9.86 | 9.86 | 9.72 | - |
| Aug 24, 2018 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | - |
| Aug 23, 2018 | 9.89 | 9.89 | 9.89 | 9.89 | 9.75 | - |
| Aug 22, 2018 | 9.88 | 9.88 | 9.88 | 9.88 | 9.74 | - |
| Aug 21, 2018 | 9.87 | 9.87 | 9.87 | 9.87 | 9.73 | - |
| Aug 20, 2018 | 9.89 | 9.89 | 9.89 | 9.89 | 9.75 | - |
| Aug 17, 2018 | 9.84 | 9.84 | 9.84 | 9.84 | 9.70 | - |
| Aug 16, 2018 | 9.83 | 9.83 | 9.83 | 9.83 | 9.69 | - |
| Aug 15, 2018 | 9.82 | 9.82 | 9.82 | 9.82 | 9.68 | - |
| Aug 14, 2018 | 9.79 | 9.79 | 9.79 | 9.79 | 9.65 | - |
| Aug 13, 2018 | 9.81 | 9.81 | 9.81 | 9.81 | 9.67 | - |
| Aug 10, 2018 | 9.83 | 9.83 | 9.83 | 9.83 | 9.69 | - |
| Aug 09, 2018 | 9.81 | 9.81 | 9.81 | 9.81 | 9.67 | - |
| Aug 08, 2018 | 9.77 | 9.77 | 9.77 | 9.77 | 9.63 | - |
| Aug 07, 2018 | 9.78 | 9.78 | 9.78 | 9.78 | 9.64 | - |
| Aug 06, 2018 | 9.80 | 9.80 | 9.80 | 9.80 | 9.66 | - |
| Aug 03, 2018 | 9.80 | 9.80 | 9.80 | 9.80 | 9.66 | - |
| Aug 02, 2018 | 9.76 | 9.76 | 9.76 | 9.76 | 9.62 | - |
| Aug 01, 2018 | 9.75 | 9.75 | 9.75 | 9.75 | 9.61 | - |
| Jul 31, 2018 | 9.81 | 9.81 | 9.81 | 9.81 | 9.67 | - |
| Jul 31, 2018 | 0.035 Dividend | |||||
| Jul 30, 2018 | 9.76 | 9.76 | 9.76 | 9.76 | 9.59 | - |
| Jul 27, 2018 | 9.78 | 9.78 | 9.78 | 9.78 | 9.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
