Vanguard Intermediate-Term Treasury Fund Admiral Shares (VFIUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.87
-0.02 (-0.20%)
Oct 28, 2024, 9:30 AM EDT
VFIUX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 29, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Oct 28, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.20% |
Oct 25, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.10% |
Oct 24, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% |
Oct 23, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.20% |
Oct 22, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.10% |
Oct 21, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.50% |
Oct 18, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% |
Oct 17, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% |
Oct 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% |
Oct 15, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.40% |
Oct 14, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% |
Oct 11, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Oct 10, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% |
Oct 9, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.30% |
Oct 8, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
Oct 7, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.20% |
Oct 4, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.89% |
Oct 3, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.39% |
Oct 2, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.20% |
Oct 1, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.30% |
Sep 30, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.30% |
Sep 27, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.13 | 0.30% |
Sep 26, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.10 | -0.20% |
Sep 25, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.12 | -0.20% |
Sep 24, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.14 | 0.10% |
Sep 23, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.13 | -0.10% |
Sep 20, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.14 | - |
Sep 19, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.14 | - |
Sep 18, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.14 | -0.29% |
Sep 17, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | -0.20% |
Sep 16, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | 0.20% |
Sep 13, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | 0.20% |
Sep 12, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.15 | -0.20% |
Sep 11, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | -0.10% |
Sep 10, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | 0.39% |
Sep 9, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.14 | - |
Sep 6, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.14 | 0.20% |
Sep 5, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.12 | 0.10% |
Sep 4, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.11 | 0.50% |
Sep 3, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | 0.40% |
Aug 30, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | -0.20% |
Aug 29, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.00 | -0.20% |
Aug 28, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.02 | - |
Aug 27, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.02 | - |
Aug 26, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.02 | -0.10% |
Aug 23, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | 0.40% |
Aug 22, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.99 | -0.40% |
Aug 21, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | 0.20% |
Aug 20, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.01 | 0.30% |
Aug 19, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | 0.10% |
Aug 16, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.97 | 0.10% |
Aug 15, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | -0.59% |
Aug 14, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.02 | 0.10% |
Aug 13, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.01 | 0.30% |
Aug 12, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | 0.20% |
Aug 9, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | 0.20% |
Aug 8, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | -0.20% |
Aug 7, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | -0.20% |
Aug 6, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | -0.69% |
Aug 5, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.05 | - |
Aug 2, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.05 | 1.20% |
Aug 1, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | 0.40% |
Jul 31, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | 0.50% |
Jul 30, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.81 | 0.20% |
Jul 29, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.79 | 0.10% |
Jul 26, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.78 | 0.30% |
Jul 25, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | 0.10% |
Jul 24, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.74 | -0.10% |
Jul 23, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | 0.10% |
Jul 22, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.74 | -0.10% |
Jul 19, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | -0.20% |
Jul 18, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.77 | -0.20% |
Jul 17, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.79 | - |
Jul 16, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.79 | 0.30% |
Jul 15, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.76 | -0.20% |
Jul 12, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.78 | 0.20% |
Jul 11, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.76 | 0.51% |
Jul 10, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.71 | - |
Jul 9, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.71 | - |
Jul 8, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.71 | -0.10% |
Jul 5, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.72 | 0.51% |
Jul 3, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.67 | 0.41% |
Jul 2, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.63 | 0.21% |
Jul 1, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.61 | -0.51% |
Jun 28, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.66 | -0.20% |
Jun 27, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.65 | 0.10% |
Jun 26, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.64 | -0.41% |
Jun 25, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.68 | - |
Jun 24, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.68 | 0.10% |
Jun 21, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | - |
Jun 20, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | -0.20% |
Jun 18, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.69 | 0.31% |
Jun 17, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.66 | -0.31% |
Jun 14, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.69 | - |
Jun 13, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.69 | 0.51% |
Jun 12, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.64 | 0.41% |
Jun 11, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.60 | 0.31% |
Jun 10, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.57 | -0.10% |
Jun 7, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.58 | -0.82% |