Vanguard Intermediate-Term Treasury Index Fund Admiral Shares (VSIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.90
+0.01 (0.05%)
Oct 29, 2024, 8:01 PM EDT
VSIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.15% |
| Oct 25, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.15% |
| Oct 24, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.10% |
| Oct 23, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.20% |
| Oct 22, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.05% |
| Oct 21, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.50% |
| Oct 18, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.10% |
| Oct 17, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.30% |
| Oct 16, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.10% |
| Oct 15, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.35% |
| Oct 14, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.15% |
| Oct 11, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.05% |
| Oct 10, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.05% |
| Oct 9, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.25% |
| Oct 8, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.05% |
| Oct 7, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.25% |
| Oct 4, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.79% |
| Oct 3, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.34% |
| Oct 2, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.20% |
| Oct 1, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.25% |
| Sep 30, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.54% |
| Sep 27, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.40 | 0.29% |
| Sep 26, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | -0.10% |
| Sep 25, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.36 | -0.24% |
| Sep 24, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.41 | 0.15% |
| Sep 23, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.38 | -0.05% |
| Sep 20, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.39 | -0.05% |
| Sep 19, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.40 | 0.05% |
| Sep 18, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.39 | -0.29% |
| Sep 17, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.45 | -0.15% |
| Sep 16, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.48 | 0.20% |
| Sep 13, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.44 | 0.20% |
| Sep 12, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.40 | -0.15% |
| Sep 11, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.43 | -0.05% |
| Sep 10, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.44 | 0.29% |
| Sep 9, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.38 | 0.10% |
| Sep 6, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.36 | 0.20% |
| Sep 5, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.32 | 0.10% |
| Sep 4, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.30 | 0.44% |
| Sep 3, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.21 | 0.45% |
| Aug 30, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.12 | -0.49% |
| Aug 29, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.16 | -0.15% |
| Aug 28, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.19 | - |
| Aug 27, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.19 | 0.05% |
| Aug 26, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.18 | -0.10% |
| Aug 23, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.20 | 0.35% |
| Aug 22, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.13 | -0.34% |
| Aug 21, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.20 | 0.25% |
| Aug 20, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.15 | 0.30% |
| Aug 19, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.09 | 0.05% |
| Aug 16, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | 0.15% |
| Aug 15, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.05 | -0.49% |
| Aug 14, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.15 | 0.05% |
| Aug 13, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.14 | 0.30% |
| Aug 12, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | 0.25% |
| Aug 9, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.03 | 0.20% |
| Aug 8, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.99 | -0.20% |
| Aug 7, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.03 | -0.25% |
| Aug 6, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | -0.54% |
| Aug 5, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.19 | - |
| Aug 2, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.19 | 1.15% |
| Aug 1, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.96 | 0.40% |
| Jul 31, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | 0.20% |
| Jul 30, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.78 | 0.15% |
| Jul 29, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.75 | 0.15% |
| Jul 26, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.72 | 0.30% |
| Jul 25, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.66 | 0.10% |
| Jul 24, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.64 | -0.05% |
| Jul 23, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.65 | 0.05% |
| Jul 22, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.64 | - |
| Jul 19, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.64 | -0.25% |
| Jul 18, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.69 | -0.15% |
| Jul 17, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.72 | 0.05% |
| Jul 16, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.71 | 0.25% |
| Jul 15, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.66 | -0.15% |
| Jul 12, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.69 | 0.20% |
| Jul 11, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.65 | 0.51% |
| Jul 10, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.55 | 0.05% |
| Jul 9, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.54 | -0.05% |
| Jul 8, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.55 | - |
| Jul 5, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.55 | 0.41% |
| Jul 3, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.47 | 0.46% |
| Jul 2, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.38 | 0.20% |
| Jul 1, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.34 | -0.41% |
| Jun 28, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.42 | -0.56% |
| Jun 27, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.47 | 0.15% |
| Jun 26, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.44 | -0.35% |
| Jun 25, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.51 | 0.05% |
| Jun 24, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.50 | 0.05% |
| Jun 21, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.49 | - |
| Jun 20, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.49 | -0.15% |
| Jun 18, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.52 | 0.30% |
| Jun 17, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.46 | -0.30% |
| Jun 14, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.52 | 0.10% |
| Jun 13, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.50 | 0.46% |
| Jun 12, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.41 | 0.41% |
| Jun 11, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.33 | 0.31% |
| Jun 10, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.27 | -0.05% |
| Jun 7, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.28 | -0.76% |
| Jun 6, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.43 | - |