Vanguard Intermediate-Term Treasury Index Fund Admiral Shares (VSIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.24
-0.03 (-0.15%)
At close: Dec 19, 2025
VSIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.15% |
| Dec 18, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.20% |
| Dec 17, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.34% |
| Dec 16, 2025 | 20.24 | 20.24 | 20.24 | 20.30 | 20.23 | 0.20% |
| Dec 15, 2025 | 20.20 | 20.20 | 20.20 | 20.26 | 20.19 | 0.10% |
| Dec 12, 2025 | 20.18 | 20.18 | 20.18 | 20.24 | 20.17 | -0.15% |
| Dec 11, 2025 | 20.21 | 20.21 | 20.21 | 20.27 | 20.20 | 0.05% |
| Dec 10, 2025 | 20.20 | 20.20 | 20.20 | 20.26 | 20.19 | 0.25% |
| Dec 9, 2025 | 20.15 | 20.15 | 20.15 | 20.21 | 20.15 | -0.10% |
| Dec 8, 2025 | 20.17 | 20.17 | 20.17 | 20.23 | 20.17 | -0.15% |
| Dec 5, 2025 | 20.20 | 20.20 | 20.20 | 20.26 | 20.19 | -0.15% |
| Dec 4, 2025 | 20.23 | 20.23 | 20.23 | 20.29 | 20.22 | -0.25% |
| Dec 3, 2025 | 20.28 | 20.28 | 20.28 | 20.34 | 20.27 | 0.15% |
| Dec 2, 2025 | 20.25 | 20.25 | 20.25 | 20.31 | 20.24 | 0.10% |
| Dec 1, 2025 | 20.23 | 20.23 | 20.23 | 20.29 | 20.22 | -0.34% |
| Nov 28, 2025 | 20.30 | 20.30 | 20.30 | 20.36 | 20.29 | -0.44% |
| Nov 26, 2025 | 20.32 | 20.32 | 20.32 | 20.45 | 20.32 | 0.05% |
| Nov 25, 2025 | 20.31 | 20.31 | 20.31 | 20.44 | 20.31 | 0.20% |
| Nov 24, 2025 | 20.27 | 20.27 | 20.27 | 20.40 | 20.27 | 0.10% |
| Nov 21, 2025 | 20.25 | 20.25 | 20.25 | 20.38 | 20.25 | 0.20% |
| Nov 20, 2025 | 20.21 | 20.21 | 20.21 | 20.34 | 20.21 | 0.20% |
| Nov 19, 2025 | 20.17 | 20.17 | 20.17 | 20.30 | 20.17 | -0.05% |
| Nov 18, 2025 | 20.18 | 20.18 | 20.18 | 20.31 | 20.18 | 0.15% |
| Nov 17, 2025 | 20.15 | 20.15 | 20.15 | 20.28 | 20.15 | 0.10% |
| Nov 14, 2025 | 20.13 | 20.13 | 20.13 | 20.26 | 20.13 | -0.10% |
| Nov 13, 2025 | 20.15 | 20.15 | 20.15 | 20.28 | 20.15 | -0.20% |
| Nov 12, 2025 | 20.19 | 20.19 | 20.19 | 20.32 | 20.19 | - |
| Nov 11, 2025 | 20.19 | 20.19 | 20.19 | 20.32 | 20.19 | 0.25% |
| Nov 10, 2025 | 20.14 | 20.14 | 20.14 | 20.27 | 20.14 | -0.15% |
| Nov 7, 2025 | 20.17 | 20.17 | 20.17 | 20.30 | 20.17 | 0.05% |
| Nov 6, 2025 | 20.16 | 20.16 | 20.16 | 20.29 | 20.16 | 0.40% |
| Nov 5, 2025 | 20.08 | 20.08 | 20.08 | 20.21 | 20.08 | -0.35% |
| Nov 4, 2025 | 20.15 | 20.15 | 20.15 | 20.28 | 20.15 | 0.10% |
| Nov 3, 2025 | 20.13 | 20.13 | 20.13 | 20.26 | 20.13 | - |
| Oct 31, 2025 | 20.13 | 20.13 | 20.13 | 20.26 | 20.13 | -0.25% |
| Oct 30, 2025 | 20.12 | 20.12 | 20.12 | 20.31 | 20.12 | -0.05% |
| Oct 29, 2025 | 20.13 | 20.13 | 20.13 | 20.32 | 20.13 | -0.49% |
| Oct 28, 2025 | 20.23 | 20.23 | 20.23 | 20.42 | 20.23 | 0.05% |
| Oct 27, 2025 | 20.22 | 20.22 | 20.22 | 20.41 | 20.22 | - |
| Oct 24, 2025 | 20.22 | 20.22 | 20.22 | 20.41 | 20.22 | 0.05% |
| Oct 23, 2025 | 20.21 | 20.21 | 20.21 | 20.40 | 20.21 | -0.24% |
| Oct 22, 2025 | 20.26 | 20.26 | 20.26 | 20.45 | 20.26 | - |
| Oct 21, 2025 | 20.26 | 20.26 | 20.26 | 20.45 | 20.26 | 0.15% |
| Oct 20, 2025 | 20.23 | 20.23 | 20.23 | 20.42 | 20.23 | 0.10% |
| Oct 17, 2025 | 20.21 | 20.21 | 20.21 | 20.40 | 20.21 | -0.20% |
| Oct 16, 2025 | 20.25 | 20.25 | 20.25 | 20.44 | 20.25 | 0.39% |
| Oct 15, 2025 | 20.17 | 20.17 | 20.17 | 20.36 | 20.17 | -0.10% |
| Oct 14, 2025 | 20.19 | 20.19 | 20.19 | 20.38 | 20.19 | 0.15% |
| Oct 13, 2025 | 20.16 | 20.16 | 20.16 | 20.35 | 20.16 | 0.10% |
| Oct 10, 2025 | 20.14 | 20.14 | 20.14 | 20.33 | 20.14 | 0.44% |