Canada markets closed

Vanguard Long-Term Treasury Inv (VUSTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
7.87+0.04 (+0.51%)
At close: 08:01PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20247.877.877.877.877.87-
Apr 25, 20247.837.837.837.837.83-
Apr 24, 20247.887.887.887.887.88-
Apr 23, 20247.947.947.947.947.94-
Apr 22, 20247.937.937.937.937.93-
Apr 19, 20247.947.947.947.947.94-
Apr 18, 20247.927.927.927.927.92-
Apr 17, 20247.967.967.967.967.96-
Apr 16, 20247.887.887.887.887.88-
Apr 15, 20247.937.937.937.937.93-
Apr 12, 20248.058.058.058.058.05-
Apr 11, 20248.008.008.008.008.00-
Apr 10, 20248.048.048.048.048.04-
Apr 09, 20248.228.228.228.228.22-
Apr 08, 20248.158.158.158.158.15-
Apr 05, 20248.158.158.158.158.15-
Apr 04, 20248.258.258.258.258.25-
Apr 03, 20248.208.208.208.208.20-
Apr 02, 20248.218.218.218.218.21-
Apr 01, 20248.258.258.258.258.25-
Mar 28, 20248.408.408.408.408.40-
Mar 27, 20248.408.408.408.408.40-
Mar 26, 20248.338.338.338.338.33-
Mar 25, 20248.318.318.318.318.31-
Mar 22, 20248.358.358.358.358.35-
Mar 21, 20248.278.278.278.278.27-
Mar 20, 20248.268.268.268.268.26-
Mar 19, 20248.268.268.268.268.26-
Mar 18, 20248.238.238.238.238.23-
Mar 15, 20248.268.268.268.268.26-
Mar 14, 20248.268.268.268.268.26-
Mar 13, 20248.398.398.398.398.39-
Mar 12, 20248.428.428.428.428.42-
Mar 11, 20248.498.498.498.498.49-
Mar 08, 20248.508.508.508.508.50-
Mar 07, 20248.518.518.518.518.51-
Mar 06, 20248.518.518.518.518.51-
Mar 05, 20248.468.468.468.468.46-
Mar 04, 20248.358.358.358.358.35-
Mar 01, 20248.388.388.388.388.38-
Feb 29, 20248.338.338.338.338.33-
Feb 28, 20248.288.288.288.288.28-
Feb 27, 20248.248.248.248.248.24-
Feb 26, 20248.298.298.298.298.29-
Feb 23, 20248.318.318.318.318.31-
Feb 22, 20248.228.228.228.228.22-
Feb 21, 20248.188.188.188.188.18-
Feb 20, 20248.248.248.248.248.24-
Feb 16, 20248.238.238.238.238.23-
Feb 15, 20248.288.288.288.288.28-
Feb 14, 20248.248.248.248.248.24-
Feb 13, 20248.208.208.208.208.20-
Feb 12, 20248.348.348.348.348.34-
Feb 09, 20248.338.338.338.338.33-
Feb 08, 20248.348.348.348.348.34-
Feb 07, 20248.408.408.408.408.40-
Feb 06, 20248.438.438.438.438.43-
Feb 05, 20248.368.368.368.368.36-
Feb 02, 20248.528.528.528.528.52-
Feb 01, 20248.708.708.708.708.70-
Jan 31, 20248.548.548.548.548.54-
Jan 31, 20240.025 Dividend
Jan 30, 20248.478.478.478.478.44-
Jan 29, 20248.408.408.408.408.38-
Jan 26, 20248.318.318.318.318.29-
Jan 25, 20248.338.338.338.338.31-
Jan 24, 20248.288.288.288.288.26-
Jan 23, 20248.338.338.338.338.31-
Jan 22, 20248.398.398.398.398.37-
Jan 19, 20248.348.348.348.348.32-
Jan 18, 20248.328.328.328.328.30-
Jan 17, 20248.398.398.398.398.37-
Jan 16, 20248.418.418.418.418.39-
Jan 12, 20248.558.558.558.558.52-
Jan 11, 20248.568.568.568.568.53-
Jan 10, 20248.518.518.518.518.48-
Jan 09, 20248.568.568.568.568.53-
Jan 08, 20248.598.598.598.598.56-
Jan 05, 20248.528.528.528.528.49-
Jan 04, 20248.608.608.608.608.57-
Jan 03, 20248.728.728.728.728.69-
Jan 02, 20248.688.688.688.688.65-
Dec 29, 20238.768.768.768.768.73-
Dec 29, 20230.026 Dividend
Dec 28, 20238.808.808.808.808.75-
Dec 27, 20238.868.868.868.868.81-
Dec 26, 20238.728.728.728.728.67-
Dec 22, 20238.708.708.708.708.65-
Dec 21, 20238.738.738.738.738.68-
Dec 20, 20238.788.788.788.788.73-
Dec 19, 20238.728.728.728.728.67-
Dec 18, 20238.688.688.688.688.63-
Dec 15, 20238.748.748.748.748.69-
Dec 14, 20238.738.738.738.738.68-
Dec 13, 20238.538.538.538.538.48-
Dec 12, 20238.358.358.358.358.30-
Dec 11, 20238.338.338.338.338.28-
Dec 08, 20238.348.348.348.348.29-
Dec 07, 20238.418.418.418.418.36-
Dec 06, 20238.468.468.468.468.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...