Vanguard Intermediate-Term Treasury Index Fund Institutional Shares (VIIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.70
+0.02 (0.08%)
Oct 29, 2024, 4:00 PM EDT
VIIGX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 29, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.08% |
Oct 28, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.16% |
Oct 25, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.16% |
Oct 24, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.12% |
Oct 23, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.20% |
Oct 22, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.08% |
Oct 21, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.48% |
Oct 18, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.12% |
Oct 17, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.32% |
Oct 16, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.12% |
Oct 15, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.36% |
Oct 14, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.16% |
Oct 11, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.04% |
Oct 10, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.04% |
Oct 9, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.24% |
Oct 8, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.04% |
Oct 7, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.24% |
Oct 4, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.79% |
Oct 3, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.36% |
Oct 2, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.16% |
Oct 1, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.24% |
Sep 30, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.55% |
Sep 27, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.32 | 0.28% |
Sep 26, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.25 | -0.12% |
Sep 25, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.28 | -0.24% |
Sep 24, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.34 | 0.16% |
Sep 23, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.30 | -0.04% |
Sep 20, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.31 | - |
Sep 19, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.31 | - |
Sep 18, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.31 | -0.28% |
Sep 17, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.37 | -0.16% |
Sep 16, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.41 | 0.20% |
Sep 13, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.36 | 0.16% |
Sep 12, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.33 | -0.08% |
Sep 11, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.35 | -0.12% |
Sep 10, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.37 | 0.35% |
Sep 9, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.29 | 0.08% |
Sep 6, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.27 | 0.20% |
Sep 5, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.22 | 0.12% |
Sep 4, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.19 | 0.44% |
Sep 3, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.08 | 0.40% |
Aug 30, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.98 | -0.48% |
Aug 29, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.02 | -0.12% |
Aug 28, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | - |
Aug 27, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | - |
Aug 26, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | -0.08% |
Aug 23, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.07 | 0.40% |
Aug 22, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.97 | -0.36% |
Aug 21, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.06 | 0.20% |
Aug 20, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.01 | 0.32% |
Aug 19, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.93 | 0.04% |
Aug 16, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.92 | 0.16% |
Aug 15, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.88 | -0.52% |
Aug 14, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.01 | 0.04% |
Aug 13, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.00 | 0.32% |
Aug 12, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.92 | 0.24% |
Aug 9, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.86 | 0.20% |
Aug 8, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.81 | -0.20% |
Aug 7, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.86 | -0.20% |
Aug 6, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.91 | -0.60% |
Aug 5, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.06 | 0.04% |
Aug 2, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | 1.16% |
Aug 1, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.76 | 0.36% |
Jul 31, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.67 | 0.20% |
Jul 30, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.54 | 0.16% |
Jul 29, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.50 | 0.12% |
Jul 26, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.48 | 0.32% |
Jul 25, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.40 | 0.12% |
Jul 24, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.37 | -0.08% |
Jul 23, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.39 | 0.08% |
Jul 22, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.37 | -0.04% |
Jul 19, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.38 | -0.20% |
Jul 18, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.43 | -0.20% |
Jul 17, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.48 | 0.04% |
Jul 16, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.47 | 0.24% |
Jul 15, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.41 | -0.12% |
Jul 12, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.44 | 0.20% |
Jul 11, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.39 | 0.49% |
Jul 10, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.27 | 0.04% |
Jul 9, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.26 | -0.04% |
Jul 8, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.27 | - |
Jul 5, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.27 | 0.45% |
Jul 3, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.16 | 0.41% |
Jul 2, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.06 | 0.25% |
Jul 1, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.00 | -0.45% |
Jun 28, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.11 | -0.53% |
Jun 27, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.16 | 0.16% |
Jun 26, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.12 | -0.41% |
Jun 25, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.22 | 0.08% |
Jun 24, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.20 | 0.04% |
Jun 21, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.19 | - |
Jun 20, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.19 | -0.12% |
Jun 18, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.22 | 0.29% |
Jun 17, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.15 | -0.29% |
Jun 14, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.22 | 0.08% |
Jun 13, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.20 | 0.49% |
Jun 12, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.08 | 0.37% |
Jun 11, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.00 | 0.33% |
Jun 10, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.92 | -0.08% |
Jun 7, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.94 | -0.74% |