Skip to main content
Vanguard Intermediate-Term Investment-Grade Fund Admiral Shares (VFIDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.66
-0.01 (-0.12%)
Oct 31, 2024, 8:01 PM EDT

VFIDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 31, 20248.668.668.668.668.66-0.12%
Oct 30, 20248.678.678.678.678.67-0.12%
Oct 29, 20248.688.688.688.688.68-
Oct 28, 20248.688.688.688.688.68-0.23%
Oct 25, 20248.708.708.708.708.70-0.11%
Oct 24, 20248.718.718.718.718.710.23%
Oct 23, 20248.698.698.698.698.69-0.34%
Oct 22, 20248.728.728.728.728.72-0.11%
Oct 21, 20248.738.738.738.738.73-0.68%
Oct 18, 20248.798.798.798.798.79-
Oct 17, 20248.798.798.798.798.79-0.34%
Oct 16, 20248.828.828.828.828.820.11%
Oct 15, 20248.818.818.818.818.810.46%
Oct 14, 20248.778.778.778.778.77-0.23%
Oct 11, 20248.798.798.798.798.790.11%
Oct 10, 20248.788.788.788.788.78-
Oct 9, 20248.788.788.788.788.78-0.23%
Oct 8, 20248.808.808.808.808.80-
Oct 7, 20248.808.808.808.808.80-0.34%
Oct 4, 20248.838.838.838.838.83-0.67%
Oct 3, 20248.898.898.898.898.89-0.34%
Oct 2, 20248.928.928.928.928.92-0.22%
Oct 1, 20248.948.948.948.948.940.34%
Sep 30, 20248.918.918.918.918.91-0.22%
Sep 27, 20248.938.938.938.938.930.34%
Sep 26, 20248.908.908.908.908.90-0.11%
Sep 25, 20248.918.918.918.918.91-0.34%
Sep 24, 20248.948.948.948.948.940.11%
Sep 23, 20248.938.938.938.938.93-
Sep 20, 20248.938.938.938.938.93-0.11%
Sep 19, 20248.948.948.948.948.940.11%
Sep 18, 20248.938.938.938.938.93-0.22%
Sep 17, 20248.958.958.958.958.95-0.11%
Sep 16, 20248.968.968.968.968.960.22%
Sep 13, 20248.948.948.948.948.940.22%
Sep 12, 20248.928.928.928.928.92-
Sep 11, 20248.928.928.928.928.92-0.11%
Sep 10, 20248.938.938.938.938.930.22%
Sep 9, 20248.918.918.918.918.910.11%
Sep 6, 20248.908.908.908.908.900.11%
Sep 5, 20248.898.898.898.898.890.23%
Sep 4, 20248.878.878.878.878.870.45%
Sep 3, 20248.838.838.838.838.830.34%
Aug 30, 20248.808.808.808.808.80-0.23%
Aug 29, 20248.828.828.828.828.79-0.11%
Aug 28, 20248.838.838.838.838.80-0.11%
Aug 27, 20248.848.848.848.848.81-
Aug 26, 20248.848.848.848.848.81-0.11%
Aug 23, 20248.858.858.858.858.820.45%
Aug 22, 20248.818.818.818.818.78-0.34%
Aug 21, 20248.848.848.848.848.810.23%
Aug 20, 20248.828.828.828.828.790.23%
Aug 19, 20248.808.808.808.808.770.11%
Aug 16, 20248.798.798.798.798.760.23%
Aug 15, 20248.778.778.778.778.74-0.34%
Aug 14, 20248.808.808.808.808.770.23%
Aug 13, 20248.788.788.788.788.750.34%
Aug 12, 20248.758.758.758.758.720.23%
Aug 9, 20248.738.738.738.738.700.34%
Aug 8, 20248.708.708.708.708.67-0.11%
Aug 7, 20248.718.718.718.718.68-0.23%
Aug 6, 20248.738.738.738.738.70-0.46%
Aug 5, 20248.778.778.778.778.74-0.34%
Aug 2, 20248.808.808.808.808.770.92%
Aug 1, 20248.728.728.728.728.690.23%
Jul 31, 20248.708.708.708.708.670.58%
Jul 30, 20248.658.658.658.658.580.12%
Jul 29, 20248.648.648.648.648.570.12%
Jul 26, 20248.638.638.638.638.560.35%
Jul 25, 20248.608.608.608.608.530.23%
Jul 24, 20248.588.588.588.588.51-0.35%
Jul 23, 20248.618.618.618.618.54-
Jul 22, 20248.618.618.618.618.54-
Jul 19, 20248.618.618.618.618.54-0.23%
Jul 18, 20248.638.638.638.638.56-0.23%
Jul 17, 20248.658.658.658.658.58-
Jul 16, 20248.658.658.658.658.580.23%
Jul 15, 20248.638.638.638.638.56-0.23%
Jul 12, 20248.658.658.658.658.580.23%
Jul 11, 20248.638.638.638.638.560.47%
Jul 10, 20248.598.598.598.598.520.12%
Jul 9, 20248.588.588.588.588.51-0.12%
Jul 8, 20248.598.598.598.598.52-
Jul 5, 20248.598.598.598.598.520.59%
Jul 3, 20248.548.548.548.548.470.47%
Jul 2, 20248.508.508.508.508.430.35%
Jul 1, 20248.478.478.478.478.40-0.47%
Jun 28, 20248.518.518.518.518.44-0.35%
Jun 27, 20248.548.548.548.548.440.23%
Jun 26, 20248.528.528.528.528.42-0.58%
Jun 25, 20248.578.578.578.578.470.12%
Jun 24, 20248.568.568.568.568.46-
Jun 21, 20248.568.568.568.568.46-
Jun 20, 20248.568.568.568.568.46-0.23%
Jun 18, 20248.588.588.588.588.480.35%
Jun 17, 20248.558.558.558.558.45-0.35%
Jun 14, 20248.588.588.588.588.48-0.12%
Jun 13, 20248.598.598.598.598.490.47%
Jun 12, 20248.558.558.558.558.450.47%
Jun 11, 20248.518.518.518.518.410.47%