Vanguard Intermediate-Term Treasury Index Fund Admiral Shares (VSIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.91
-0.05 (-0.25%)
Jun 3, 2025, 8:09 AM EDT
VSIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | - | - |
| Jun 2, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.25% |
| May 30, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.05% |
| May 29, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.91 | 0.25% |
| May 28, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.86 | -0.15% |
| May 27, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.89 | 0.30% |
| May 23, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.83 | 0.10% |
| May 22, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.81 | 0.25% |
| May 21, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.76 | -0.35% |
| May 20, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.83 | -0.05% |
| May 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.84 | 0.05% |
| May 16, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.83 | - |
| May 15, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.83 | 0.45% |
| May 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.74 | -0.25% |
| May 13, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.79 | -0.05% |
| May 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.80 | -0.50% |
| May 9, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.90 | 0.10% |
| May 8, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.88 | -0.60% |
| May 7, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.00 | 0.15% |
| May 6, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | 0.20% |
| May 5, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.93 | -0.10% |
| May 2, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.95 | -0.50% |
| May 1, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.05 | -0.35% |
| Apr 30, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.11 | -0.15% |
| Apr 29, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.08 | 0.25% |
| Apr 28, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.03 | 0.30% |
| Apr 25, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.97 | 0.30% |
| Apr 24, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.91 | 0.35% |
| Apr 23, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.84 | - |
| Apr 22, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.84 | -0.05% |
| Apr 21, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.85 | -0.15% |
| Apr 17, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.88 | -0.20% |
| Apr 16, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.92 | 0.40% |
| Apr 15, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.84 | 0.15% |
| Apr 14, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.81 | 0.66% |
| Apr 11, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.69 | -0.50% |
| Apr 10, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.78 | -0.20% |
| Apr 9, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.82 | -0.40% |
| Apr 8, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.90 | -0.20% |
| Apr 7, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.94 | -0.74% |
| Apr 4, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.09 | 0.10% |
| Apr 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | 0.90% |
| Apr 2, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.89 | -0.10% |
| Apr 1, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.91 | 0.20% |
| Mar 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | -0.15% |
| Mar 28, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.84 | 0.55% |
| Mar 27, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.73 | - |
| Mar 26, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.73 | -0.10% |
| Mar 25, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.75 | 0.15% |
| Mar 24, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.72 | -0.40% |