Vanguard Intermediate-Term Treasury Index Fund Admiral Shares (VSIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.13
-0.01 (-0.05%)
Mar 13, 2026, 4:00 PM EST
VSIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | - | - |
| Mar 12, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.30% |
| Mar 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.30% |
| Mar 10, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.20% |
| Mar 9, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.20% |
| Mar 6, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Mar 5, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.25% |
| Mar 4, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.15% |
| Mar 3, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.10% |
| Mar 2, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.73% |
| Feb 27, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.45 | 0.29% |
| Feb 26, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.39 | 0.20% |
| Feb 25, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.35 | -0.05% |
| Feb 24, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.36 | -0.05% |
| Feb 23, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.37 | 0.29% |
| Feb 20, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.31 | - |
| Feb 19, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.31 | 0.05% |
| Feb 18, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.30 | -0.15% |
| Feb 17, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.33 | - |
| Feb 13, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.33 | 0.30% |
| Feb 12, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.27 | 0.40% |
| Feb 11, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.19 | -0.20% |
| Feb 10, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.23 | 0.25% |
| Feb 9, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.18 | 0.05% |
| Feb 6, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.17 | -0.05% |
| Feb 5, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.18 | 0.45% |
| Feb 4, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.09 | - |
| Feb 3, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.09 | 0.05% |
| Feb 2, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.08 | -0.44% |
| Jan 30, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.11 | 0.05% |
| Jan 29, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.10 | 0.10% |
| Jan 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | -0.05% |
| Jan 27, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.09 | - |
| Jan 26, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.09 | 0.10% |
| Jan 23, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.07 | 0.05% |
| Jan 22, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.06 | -0.05% |
| Jan 21, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.07 | 0.15% |
| Jan 20, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.04 | -0.15% |
| Jan 16, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.07 | -0.25% |
| Jan 15, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.12 | -0.20% |
| Jan 14, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.16 | 0.15% |
| Jan 13, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.13 | 0.10% |
| Jan 12, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.11 | -0.05% |
| Jan 9, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.12 | - |
| Jan 8, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.12 | -0.20% |
| Jan 7, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.16 | 0.05% |
| Jan 6, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.15 | - |
| Jan 5, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.15 | 0.20% |
| Jan 2, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.11 | -0.10% |
| Dec 31, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.13 | -0.15% |