Australia markets closed

Vanguard Interm-Term Treasury Inv (VFITX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.62+0.01 (+0.10%)
As of 08:06AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024------
23 Apr 20249.629.629.629.629.62-
22 Apr 20249.619.619.619.619.61-
19 Apr 20249.619.619.619.619.61-
18 Apr 20249.609.609.609.609.60-
17 Apr 20249.639.639.639.639.63-
16 Apr 20249.599.599.599.599.59-
15 Apr 20249.629.629.629.629.62-
12 Apr 20249.669.669.669.669.66-
11 Apr 20249.639.639.639.639.63-
10 Apr 20249.639.639.639.639.63-
09 Apr 20249.749.749.749.749.74-
08 Apr 20249.719.719.719.719.71-
05 Apr 20249.749.749.749.749.74-
04 Apr 20249.789.789.789.789.78-
03 Apr 20249.769.769.769.769.76-
02 Apr 20249.759.759.759.759.75-
01 Apr 20249.769.769.769.769.76-
28 Mar 20249.829.829.829.829.82-
27 Mar 20249.849.849.849.849.84-
26 Mar 20249.829.829.829.829.82-
25 Mar 20249.819.819.819.819.81-
22 Mar 20249.839.839.839.839.83-
21 Mar 20249.809.809.809.809.80-
20 Mar 20249.809.809.809.809.80-
19 Mar 20249.789.789.789.789.78-
18 Mar 20249.759.759.759.759.75-
15 Mar 20249.769.769.769.769.76-
14 Mar 20249.779.779.779.779.77-
13 Mar 20249.839.839.839.839.83-
12 Mar 20249.859.859.859.859.85-
11 Mar 20249.889.889.889.889.88-
08 Mar 20249.909.909.909.909.90-
07 Mar 20249.899.899.899.899.89-
06 Mar 20249.879.879.879.879.87-
05 Mar 20249.869.869.869.869.86-
04 Mar 20249.829.829.829.829.82-
01 Mar 20249.849.849.849.849.84-
29 Feb 20249.809.809.809.809.80-
28 Feb 20249.799.799.799.799.79-
27 Feb 20249.769.769.769.769.76-
26 Feb 20249.779.779.779.779.77-
23 Feb 20249.799.799.799.799.79-
22 Feb 20249.769.769.769.769.76-
21 Feb 20249.779.779.779.779.77-
20 Feb 20249.799.799.799.799.79-
16 Feb 20249.789.789.789.789.78-
15 Feb 20249.819.819.819.819.81-
14 Feb 20249.799.799.799.799.79-
13 Feb 20249.769.769.769.769.76-
12 Feb 20249.859.859.859.859.85-
09 Feb 20249.849.849.849.849.84-
08 Feb 20249.859.859.859.859.85-
07 Feb 20249.889.889.889.889.88-
06 Feb 20249.899.899.899.899.89-
05 Feb 20249.859.859.859.859.85-
02 Feb 20249.929.929.929.929.92-
01 Feb 202410.0210.0210.0210.0210.02-
31 Jan 20249.989.989.989.989.98-
31 Jan 20240.031 Dividend
30 Jan 20249.929.929.929.929.89-
29 Jan 20249.929.929.929.929.89-
26 Jan 20249.889.889.889.889.85-
25 Jan 20249.899.899.899.899.86-
24 Jan 20249.869.869.869.869.83-
23 Jan 20249.889.889.889.889.85-
22 Jan 20249.909.909.909.909.87-
19 Jan 20249.889.889.889.889.85-
18 Jan 20249.889.889.889.889.85-
17 Jan 20249.909.909.909.909.87-
16 Jan 20249.939.939.939.939.90-
12 Jan 20249.989.989.989.989.95-
11 Jan 20249.969.969.969.969.93-
10 Jan 20249.929.929.929.929.89-
09 Jan 20249.939.939.939.939.90-
08 Jan 20249.939.939.939.939.90-
05 Jan 20249.919.919.919.919.88-
04 Jan 20249.939.939.939.939.90-
03 Jan 20249.979.979.979.979.94-
02 Jan 20249.969.969.969.969.93-
29 Dec 20239.999.999.999.999.96-
29 Dec 20230.031 Dividend
28 Dec 202310.0010.0010.0010.009.94-
27 Dec 202310.0310.0310.0310.039.97-
26 Dec 20239.979.979.979.979.91-
22 Dec 20239.989.989.989.989.92-
21 Dec 20239.989.989.989.989.92-
20 Dec 20239.999.999.999.999.93-
19 Dec 20239.959.959.959.959.89-
18 Dec 20239.949.949.949.949.88-
15 Dec 20239.959.959.959.959.89-
14 Dec 20239.969.969.969.969.90-
13 Dec 20239.919.919.919.919.85-
12 Dec 20239.809.809.809.809.74-
11 Dec 20239.789.789.789.789.72-
08 Dec 20239.789.789.789.789.72-
07 Dec 20239.839.839.839.839.77-
06 Dec 20239.849.849.849.849.78-
05 Dec 20239.829.829.829.829.76-
04 Dec 20239.789.789.789.789.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...