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

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201910.6710.6710.6710.6710.67-
Jul 18, 201910.6810.6810.6810.6810.68-
Jul 17, 201910.6710.6710.6710.6710.67-
Jul 16, 201910.5910.5910.5910.5910.59-
Jul 15, 201910.6210.6210.6210.6210.62-
Jul 12, 201910.5710.5710.5710.5710.57-
Jul 11, 201910.5710.5710.5710.5710.57-
Jul 10, 201910.6610.6610.6610.6610.66-
Jul 09, 201910.7010.7010.7010.7010.70-
Jul 08, 201910.7110.7110.7110.7110.71-
Jul 05, 201910.7110.7110.7110.7110.71-
Jul 03, 201910.8010.8010.8010.8010.80-
Jul 02, 201910.7510.7510.7510.7510.75-
Jul 01, 201910.7010.7010.7010.7010.70-
Jun 28, 201910.6910.6910.6910.6910.69-
Jun 28, 20190.033 Dividend
Jun 27, 201910.6710.6710.6710.6710.64-
Jun 26, 201910.6210.6210.6210.6210.59-
Jun 25, 201910.6610.6610.6610.6610.63-
Jun 24, 201910.6510.6510.6510.6510.62-
Jun 21, 201910.5710.5710.5710.5710.54-
Jun 20, 201910.6210.6210.6210.6210.59-
Jun 19, 201910.5510.5510.5510.5510.52-
Jun 18, 201910.5110.5110.5110.5110.48-
Jun 17, 201910.4410.4410.4410.4410.41-
Jun 14, 201910.4310.4310.4310.4310.40-
Jun 13, 201910.4210.4210.4210.4210.39-
Jun 12, 201910.3910.3910.3910.3910.36-
Jun 11, 201910.3810.3810.3810.3810.35-
Jun 10, 201910.3710.3710.3710.3710.34-
Jun 07, 201910.4210.4210.4210.4210.39-
Jun 06, 201910.3510.3510.3510.3510.32-
Jun 05, 201910.3310.3310.3310.3310.30-
Jun 04, 201910.3710.3710.3710.3710.34-
Jun 03, 201910.4410.4410.4410.4410.41-
May 31, 201910.4010.4010.4010.4010.37-
May 31, 20190.035 Dividend
May 30, 201910.3210.3210.3210.3210.25-
May 29, 201910.2510.2510.2510.2510.18-
May 28, 201910.2510.2510.2510.2510.18-
May 24, 201910.2110.2110.2110.2110.14-
May 23, 201910.2110.2110.2110.2110.14-
May 22, 201910.1410.1410.1410.1410.07-
May 21, 201910.1110.1110.1110.1110.04-
May 20, 201910.1210.1210.1210.1210.05-
May 17, 201910.1510.1510.1510.1510.08-
May 16, 201910.1410.1410.1410.1410.07-
May 15, 201910.1510.1510.1510.1510.08-
May 14, 201910.1010.1010.1010.1010.03-
May 13, 201910.1210.1210.1210.1210.05-
May 10, 201910.1010.1010.1010.1010.03-
May 09, 201910.1210.1210.1210.1210.05-
May 08, 201910.1010.1010.1010.1010.03-
May 07, 201910.1410.1410.1410.1410.07-
May 06, 201910.0910.0910.0910.0910.02-
May 03, 201910.0810.0810.0810.0810.01-
May 02, 201910.0610.0610.0610.069.99-
May 01, 201910.1110.1110.1110.1110.04-
Apr 30, 201910.0910.0910.0910.0910.02-
Apr 30, 20190.034 Dividend
Apr 29, 201910.0610.0610.0610.069.96-
Apr 26, 201910.1010.1010.1010.1010.00-
Apr 25, 201910.0810.0810.0810.089.98-
Apr 24, 201910.0810.0810.0810.089.98-
Apr 23, 201910.0210.0210.0210.029.92-
Apr 22, 201910.0010.0010.0010.009.90-
Apr 18, 201910.0610.0610.0610.069.96-
Apr 17, 201910.0210.0210.0210.029.92-
Apr 16, 201910.0210.0210.0210.029.92-
Apr 15, 201910.0610.0610.0610.069.96-
Apr 12, 201910.0310.0310.0310.039.93-
Apr 11, 201910.0610.0610.0610.069.96-
Apr 10, 201910.0910.0910.0910.099.99-
Apr 09, 201910.0610.0610.0610.069.96-
Apr 08, 201910.0210.0210.0210.029.92-
Apr 05, 201910.0410.0410.0410.049.94-
Apr 04, 201910.0210.0210.0210.029.92-
Apr 03, 201910.0010.0010.0010.009.90-
Apr 02, 201910.0610.0610.0610.069.96-
Apr 01, 201910.0410.0410.0410.049.94-
Mar 29, 201910.1410.1410.1410.1410.04-
Mar 29, 20190.035 Dividend
Mar 28, 201910.1410.1410.1410.1410.01-
Mar 27, 201910.1210.1210.1210.129.99-
Mar 26, 201910.0510.0510.0510.059.92-
Mar 25, 201910.0510.0510.0510.059.92-
Mar 22, 201910.0410.0410.0410.049.91-
Mar 21, 20199.929.929.929.929.79-
Mar 20, 20199.909.909.909.909.77-
Mar 19, 20199.839.839.839.839.70-
Mar 18, 20199.849.849.849.849.71-
Mar 15, 20199.849.849.849.849.71-
Mar 14, 20199.809.809.809.809.67-
Mar 13, 20199.849.849.849.849.71-
Mar 12, 20199.859.859.859.859.72-
Mar 11, 20199.799.799.799.799.66-
Mar 08, 20199.819.819.819.819.68-
Mar 07, 20199.809.809.809.809.67-
Mar 06, 20199.769.769.769.769.63-
Mar 05, 20199.759.759.759.759.62-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...