Vanguard Intermediate-Term Treasury Index Fund Admiral Shares (VSIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.97
-0.01 (-0.05%)
Apr 23, 2025, 8:09 AM EDT
VSIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| Apr 22, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.05% |
| Apr 21, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.15% |
| Apr 17, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.20% |
| Apr 16, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.40% |
| Apr 15, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.15% |
| Apr 14, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.66% |
| Apr 11, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.50% |
| Apr 10, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.20% |
| Apr 9, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.40% |
| Apr 8, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.20% |
| Apr 7, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.74% |
| Apr 4, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.10% |
| Apr 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.90% |
| Apr 2, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.10% |
| Apr 1, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.20% |
| Mar 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.15% |
| Mar 28, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.96 | 0.55% |
| Mar 27, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.86 | - |
| Mar 26, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.86 | -0.10% |
| Mar 25, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.88 | 0.15% |
| Mar 24, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.85 | -0.40% |
| Mar 21, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.92 | - |
| Mar 20, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.92 | 0.10% |
| Mar 19, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.90 | 0.25% |
| Mar 18, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.86 | 0.10% |
| Mar 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.84 | - |
| Mar 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.84 | -0.30% |
| Mar 13, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.89 | 0.30% |
| Mar 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.84 | -0.20% |
| Mar 11, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.88 | -0.25% |
| Mar 10, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.92 | 0.55% |
| Mar 7, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.82 | -0.10% |
| Mar 6, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.84 | - |
| Mar 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.84 | -0.40% |
| Mar 4, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.91 | -0.10% |
| Mar 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | 0.20% |
| Feb 28, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.89 | 0.15% |
| Feb 27, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.81 | -0.05% |
| Feb 26, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.82 | 0.20% |
| Feb 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | 0.51% |
| Feb 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | 0.20% |
| Feb 21, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.64 | 0.41% |
| Feb 20, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.56 | 0.10% |
| Feb 19, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.54 | 0.15% |
| Feb 18, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.51 | -0.30% |
| Feb 14, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.57 | 0.31% |
| Feb 13, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.51 | 0.46% |
| Feb 12, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.42 | -0.51% |
| Feb 11, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.52 | -0.10% |