VWESX - Vanguard Long-Term Investment-Grade Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201910.0610.0610.0610.0610.06-
Apr 17, 201910.0210.0210.0210.0210.02-
Apr 16, 201910.0210.0210.0210.0210.02-
Apr 15, 201910.0610.0610.0610.0610.06-
Apr 12, 201910.0310.0310.0310.0310.03-
Apr 11, 201910.0610.0610.0610.0610.06-
Apr 10, 201910.0910.0910.0910.0910.09-
Apr 09, 201910.0610.0610.0610.0610.06-
Apr 08, 201910.0210.0210.0210.0210.02-
Apr 05, 201910.0410.0410.0410.0410.04-
Apr 04, 201910.0210.0210.0210.0210.02-
Apr 03, 201910.0010.0010.0010.0010.00-
Apr 02, 201910.0610.0610.0610.0610.06-
Apr 01, 201910.0410.0410.0410.0410.04-
Mar 29, 201910.1410.1410.1410.1410.14-
Mar 29, 20190.035 Dividend
Mar 28, 201910.1410.1410.1410.1410.11-
Mar 27, 201910.1210.1210.1210.1210.09-
Mar 26, 201910.0510.0510.0510.0510.02-
Mar 25, 201910.0510.0510.0510.0510.02-
Mar 22, 201910.0410.0410.0410.0410.01-
Mar 21, 20199.929.929.929.929.89-
Mar 20, 20199.909.909.909.909.87-
Mar 19, 20199.839.839.839.839.80-
Mar 18, 20199.849.849.849.849.81-
Mar 15, 20199.849.849.849.849.81-
Mar 14, 20199.809.809.809.809.77-
Mar 13, 20199.849.849.849.849.81-
Mar 12, 20199.859.859.859.859.82-
Mar 11, 20199.799.799.799.799.76-
Mar 08, 20199.819.819.819.819.78-
Mar 07, 20199.809.809.809.809.77-
Mar 06, 20199.769.769.769.769.73-
Mar 05, 20199.759.759.759.759.72-
Mar 04, 20199.739.739.739.739.70-
Mar 01, 20199.689.689.689.689.65-
Feb 28, 20199.749.749.749.749.71-
Feb 28, 20190.032 Dividend
Feb 27, 20199.759.759.759.759.68-
Feb 26, 20199.839.839.839.839.76-
Feb 25, 20199.809.809.809.809.73-
Feb 22, 20199.829.829.829.829.75-
Feb 21, 20199.789.789.789.789.71-
Feb 20, 20199.849.849.849.849.77-
Feb 19, 20199.869.869.869.869.79-
Feb 15, 20199.849.849.849.849.77-
Feb 14, 20199.829.829.829.829.75-
Feb 13, 20199.809.809.809.809.73-
Feb 12, 20199.829.829.829.829.75-
Feb 11, 20199.839.839.839.839.76-
Feb 08, 20199.849.849.849.849.77-
Feb 07, 20199.829.829.829.829.75-
Feb 06, 20199.809.809.809.809.73-
Feb 05, 20199.809.809.809.809.73-
Feb 04, 20199.759.759.759.759.68-
Feb 01, 20199.779.779.779.779.70-
Jan 31, 20199.799.799.799.799.72-
Jan 31, 20190.035 Dividend
Jan 30, 20199.709.709.709.709.60-
Jan 29, 20199.699.699.699.699.59-
Jan 28, 20199.659.659.659.659.55-
Jan 25, 20199.669.669.669.669.56-
Jan 24, 20199.669.669.669.669.56-
Jan 23, 20199.629.629.629.629.52-
Jan 22, 20199.599.599.599.599.49-
Jan 18, 20199.549.549.549.549.44-
Jan 17, 20199.549.549.549.549.44-
Jan 16, 20199.539.539.539.539.43-
Jan 15, 20199.529.529.529.529.42-
Jan 14, 20199.549.549.549.549.44-
Jan 11, 20199.579.579.579.579.47-
Jan 10, 20199.559.559.559.559.45-
Jan 09, 20199.609.609.609.609.50-
Jan 08, 20199.589.589.589.589.48-
Jan 07, 20199.579.579.579.579.47-
Jan 04, 20199.589.589.589.589.48-
Jan 03, 20199.669.669.669.669.56-
Jan 02, 20199.619.619.619.619.51-
Dec 31, 20189.579.579.579.579.47-
Dec 31, 20180.035 Dividend
Dec 28, 20189.549.549.549.549.41-
Dec 27, 20189.489.489.489.489.35-
Dec 26, 20189.519.519.519.519.38-
Dec 24, 20189.609.609.609.609.47-
Dec 21, 20189.579.579.579.579.44-
Dec 20, 20189.599.599.599.599.46-
Dec 19, 20189.659.659.659.659.52-
Dec 18, 20189.589.589.589.589.45-
Dec 17, 20189.549.549.549.549.41-
Dec 14, 20189.519.519.519.519.38-
Dec 13, 20189.499.499.499.499.36-
Dec 12, 20189.499.499.499.499.36-
Dec 11, 20189.499.499.499.499.36-
Dec 10, 20189.489.489.489.489.35-
Dec 07, 20189.479.479.479.479.34-
Dec 06, 20189.449.449.449.449.31-
Dec 04, 20189.459.459.459.459.32-
Dec 03, 20189.389.389.389.389.25-
Nov 30, 20189.319.319.319.319.18-
Nov 30, 20180.034 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...