VWINX - Vanguard Wellesley Income Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201927.0527.0527.0527.0527.05-
Oct 11, 201927.0327.0327.0327.0327.03-
Oct 10, 201927.0027.0027.0027.0027.00-
Oct 09, 201927.0527.0527.0527.0527.05-
Oct 08, 201927.0027.0027.0027.0027.00-
Oct 07, 201927.1427.1427.1427.1427.14-
Oct 04, 201927.2227.2227.2227.2227.22-
Oct 03, 201927.0427.0427.0427.0427.04-
Oct 02, 201926.9226.9226.9226.9226.92-
Oct 01, 201927.0927.0927.0927.0927.09-
Sep 30, 201927.1827.1827.1827.1827.18-
Sep 27, 201927.1327.1327.1327.1327.13-
Sep 26, 201927.1327.1327.1327.1327.13-
Sep 25, 201927.1027.1027.1027.1027.10-
Sep 24, 201927.1827.1827.1827.1827.18-
Sep 23, 201927.1527.1527.1527.1527.15-
Sep 20, 201927.1327.1327.1327.1327.13-
Sep 19, 201927.0727.0727.0727.0727.07-
Sep 18, 201927.0527.0527.0527.0527.05-
Sep 17, 201927.0127.0127.0127.0127.01-
Sep 16, 201926.9526.9526.9526.9526.95-
Sep 13, 201926.9026.9026.9026.9026.90-
Sep 13, 20190.189 Dividend
Sep 12, 201927.2327.2327.2327.2327.04-
Sep 11, 201927.2327.2327.2327.2327.04-
Sep 10, 201927.1827.1827.1827.1826.99-
Sep 09, 201927.2527.2527.2527.2527.06-
Sep 06, 201927.3327.3327.3327.3327.14-
Sep 05, 201927.2827.2827.2827.2827.09-
Sep 04, 201927.3227.3227.3227.3227.13-
Sep 03, 201927.2027.2027.2027.2027.01-
Aug 30, 201927.2127.2127.2127.2127.02-
Aug 29, 201927.1827.1827.1827.1826.99-
Aug 28, 201927.1327.1327.1327.1326.94-
Aug 27, 201927.0527.0527.0527.0526.86-
Aug 26, 201927.0027.0027.0027.0026.81-
Aug 23, 201926.9326.9326.9326.9326.74-
Aug 22, 201927.0527.0527.0527.0526.86-
Aug 21, 201927.0727.0727.0727.0726.88-
Aug 20, 201927.0327.0327.0327.0326.84-
Aug 19, 201927.0427.0427.0427.0426.85-
Aug 16, 201927.0027.0027.0027.0026.81-
Aug 15, 201926.9126.9126.9126.9126.72-
Aug 14, 201926.8226.8226.8226.8226.63-
Aug 13, 201926.9626.9626.9626.9626.77-
Aug 12, 201926.8926.8926.8926.8926.70-
Aug 09, 201926.8826.8826.8826.8826.69-
Aug 08, 201926.9426.9426.9426.9426.75-
Aug 07, 201926.7826.7826.7826.7826.59-
Aug 06, 201926.7926.7926.7926.7926.60-
Aug 05, 201926.6726.6726.6726.6726.48-
Aug 02, 201926.8026.8026.8026.8026.61-
Aug 01, 201926.8226.8226.8226.8226.63-
Jul 31, 201926.7626.7626.7626.7626.57-
Jul 30, 201926.8326.8326.8326.8326.64-
Jul 29, 201926.8626.8626.8626.8626.67-
Jul 26, 201926.8426.8426.8426.8426.65-
Jul 25, 201926.8026.8026.8026.8026.61-
Jul 24, 201926.8626.8626.8626.8626.67-
Jul 23, 201926.8126.8126.8126.8126.62-
Jul 22, 201926.7726.7726.7726.7726.58-
Jul 19, 201926.7426.7426.7426.7426.55-
Jul 18, 201926.8126.8126.8126.8126.62-
Jul 17, 201926.7326.7326.7326.7326.54-
Jul 16, 201926.7126.7126.7126.7126.52-
Jul 15, 201926.7626.7626.7626.7626.57-
Jul 12, 201926.7126.7126.7126.7126.52-
Jul 11, 201926.6926.6926.6926.6926.50-
Jul 10, 201926.7626.7626.7626.7626.57-
Jul 09, 201926.7226.7226.7226.7226.53-
Jul 08, 201926.7326.7326.7326.7326.54-
Jul 05, 201926.7826.7826.7826.7826.59-
Jul 03, 201926.8826.8826.8826.8826.69-
Jul 02, 201926.7826.7826.7826.7826.59-
Jul 01, 201926.6926.6926.6926.6926.50-
Jun 28, 201926.6326.6326.6326.6326.45-
Jun 27, 201926.5826.5826.5826.5826.40-
Jun 26, 201926.5326.5326.5326.5326.35-
Jun 25, 201926.6326.6326.6326.6326.45-
Jun 24, 201926.6726.6726.6726.6726.48-
Jun 21, 201926.6126.6126.6126.6126.43-
Jun 20, 201926.6526.6526.6526.6526.47-
Jun 19, 201926.5226.5226.5226.5226.34-
Jun 18, 201926.4426.4426.4426.4426.26-
Jun 17, 201926.3226.3226.3226.3226.14-
Jun 14, 201926.3226.3226.3226.3226.14-
Jun 14, 20190.185 Dividend
Jun 13, 201926.5026.5026.5026.5026.13-
Jun 12, 201926.4626.4626.4626.4626.09-
Jun 11, 201926.4426.4426.4426.4426.07-
Jun 10, 201926.4326.4326.4326.4326.06-
Jun 07, 201926.4426.4426.4426.4426.07-
Jun 06, 201926.3526.3526.3526.3525.98-
Jun 05, 201926.2926.2926.2926.2925.93-
Jun 04, 201926.2326.2326.2326.2325.87-
Jun 03, 201926.1526.1526.1526.1525.79-
May 31, 201926.0026.0026.0026.0025.64-
May 30, 201926.0326.0326.0326.0325.67-
May 29, 201925.9825.9825.9825.9825.62-
May 28, 201926.0526.0526.0526.0525.69-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...