Canada markets close in 6 hours 8 minutes

Vanguard Long-Term Treasury Inv (VUSTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.40+0.07 (+0.84%)
As of 08:06AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024------
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-
Dec 05, 20238.358.358.358.358.30-
Dec 04, 20238.198.198.198.198.14-
Dec 01, 20238.238.238.238.238.18-
Nov 30, 20238.098.098.098.098.04-
Nov 30, 20230.025 Dividend
Nov 29, 20238.188.188.188.188.11-
Nov 28, 20238.088.088.088.088.01-
Nov 27, 20238.078.078.078.078.00-
Nov 24, 20237.957.957.957.957.88-
Nov 22, 20238.048.048.048.047.97-
Nov 21, 20238.018.018.018.017.94-
Nov 20, 20238.028.028.028.027.95-
Nov 17, 20237.987.987.987.987.91-
Nov 16, 20237.957.957.957.957.88-
Nov 15, 20237.867.867.867.867.79-
Nov 14, 20237.967.967.967.967.89-
Nov 13, 20237.807.807.807.807.73-
Nov 10, 20237.817.817.817.817.74-
Nov 09, 20237.777.777.777.777.70-
Nov 08, 20237.947.947.947.947.87-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...