VWINX - Vanguard Wellesley Income Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 201826.4926.4926.4926.4926.49-
Aug 14, 201826.5226.5226.5226.5226.52-
Aug 13, 201826.4826.4826.4826.4826.48-
Aug 10, 201826.5326.5326.5326.5326.53-
Aug 09, 201826.5926.5926.5926.5926.59-
Aug 08, 201826.5726.5726.5726.5726.57-
Aug 07, 201826.5926.5926.5926.5926.59-
Aug 06, 201826.6026.6026.6026.6026.60-
Aug 03, 201826.5726.5726.5726.5726.57-
Aug 02, 201826.4826.4826.4826.4826.48-
Aug 01, 201826.4626.4626.4626.4626.46-
Jul 31, 201826.5426.5426.5426.5426.54-
Jul 30, 201826.4726.4726.4726.4726.47-
Jul 27, 201826.4626.4626.4626.4626.46-
Jul 26, 201826.4426.4426.4426.4426.44-
Jul 25, 201826.3826.3826.3826.3826.38-
Jul 24, 201826.3226.3226.3226.3226.32-
Jul 23, 201826.2326.2326.2326.2326.23-
Jul 20, 201826.2926.2926.2926.2926.29-
Jul 19, 201826.3326.3326.3326.3326.33-
Jul 18, 201826.3126.3126.3126.3126.31-
Jul 17, 201826.3226.3226.3226.3226.32-
Jul 16, 201826.3126.3126.3126.3126.31-
Jul 13, 201826.3326.3326.3326.3326.33-
Jul 12, 201826.3126.3126.3126.3126.31-
Jul 11, 201826.2326.2326.2326.2326.23-
Jul 10, 201826.3126.3126.3126.3126.31-
Jul 09, 201826.2526.2526.2526.2526.25-
Jul 06, 201826.2126.2126.2126.2126.21-
Jul 05, 201826.1426.1426.1426.1426.14-
Jul 03, 201826.0426.0426.0426.0426.04-
Jul 02, 201826.0026.0026.0026.0026.00-
Jun 29, 201826.0026.0026.0026.0026.00-
Jun 28, 201825.9825.9825.9825.9825.98-
Jun 27, 201825.9325.9325.9325.9325.93-
Jun 26, 201825.9425.9425.9425.9425.94-
Jun 25, 201825.9225.9225.9225.9225.92-
Jun 22, 201825.9925.9925.9925.9925.99-
Jun 21, 201825.9125.9125.9125.9125.91-
Jun 20, 201825.9625.9625.9625.9625.96-
Jun 19, 201826.0026.0026.0026.0026.00-
Jun 18, 201826.0126.0126.0126.0126.01-
Jun 15, 201826.0526.0526.0526.0526.05-
Jun 15, 20180.203 Dividend
Jun 14, 201826.2626.2626.2626.2626.06-
Jun 13, 201826.2126.2126.2126.2126.01-
Jun 12, 201826.2826.2826.2826.2826.08-
Jun 11, 201826.3026.3026.3026.3026.10-
Jun 08, 201826.2826.2826.2826.2826.08-
Jun 07, 201826.2826.2826.2826.2826.08-
Jun 06, 201826.2026.2026.2026.2026.00-
Jun 05, 201826.1926.1926.1926.1925.99-
Jun 04, 201826.1926.1926.1926.1925.99-
Jun 01, 201826.2226.2226.2226.2226.02-
May 31, 201826.1726.1726.1726.1725.97-
May 30, 201826.2626.2626.2626.2626.06-
May 29, 201826.1726.1726.1726.1725.97-
May 25, 201826.1726.1726.1726.1725.97-
May 24, 201826.1726.1726.1726.1725.97-
May 23, 201826.1726.1726.1726.1725.97-
May 22, 201826.1126.1126.1126.1125.91-
May 21, 201826.1426.1426.1426.1425.94-
May 18, 201826.0726.0726.0726.0725.87-
May 17, 201826.0626.0626.0626.0625.86-
May 16, 201826.0826.0826.0826.0825.88-
May 15, 201826.0926.0926.0926.0925.89-
May 14, 201826.2126.2126.2126.2126.01-
May 11, 201826.2026.2026.2026.2026.00-
May 10, 201826.1626.1626.1626.1625.96-
May 09, 201826.0226.0226.0226.0225.82-
May 08, 201825.9525.9525.9525.9525.75-
May 07, 201825.9925.9925.9925.9925.79-
May 04, 201825.9725.9725.9725.9725.77-
May 03, 201825.8625.8625.8625.8625.66-
May 02, 201825.8525.8525.8525.8525.65-
May 01, 201825.9425.9425.9425.9425.74-
Apr 30, 201826.0026.0026.0026.0025.80-
Apr 27, 201826.0726.0726.0726.0725.87-
Apr 26, 201826.0326.0326.0326.0325.83-
Apr 25, 201825.9325.9325.9325.9325.73-
Apr 24, 201825.9625.9625.9625.9625.76-
Apr 23, 201826.0426.0426.0426.0425.84-
Apr 20, 201826.0426.0426.0426.0425.84-
Apr 19, 201826.1426.1426.1426.1425.94-
Apr 18, 201826.2926.2926.2926.2926.09-
Apr 17, 201826.3426.3426.3426.3426.14-
Apr 16, 201826.2926.2926.2926.2926.09-
Apr 13, 201826.2326.2326.2326.2326.03-
Apr 12, 201826.2326.2326.2326.2326.03-
Apr 11, 201826.2126.2126.2126.2126.01-
Apr 10, 201826.2326.2326.2326.2326.03-
Apr 09, 201826.1226.1226.1226.1225.92-
Apr 06, 201826.0626.0626.0626.0625.86-
Apr 05, 201826.1726.1726.1726.1725.97-
Apr 04, 201826.0926.0926.0926.0925.89-
Apr 03, 201826.0226.0226.0226.0225.82-
Apr 02, 201825.9525.9525.9525.9525.75-
Mar 29, 201826.1326.1326.1326.1325.93-
Mar 28, 201825.9825.9825.9825.9825.78-
Mar 27, 201825.9825.9825.9825.9825.78-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...