Skip to main content
Vanguard Long-Term Treasury Fd Admiral Shs (VUSUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.91
+0.02 (0.25%)
Dec 24, 2024, 8:01 PM EST

VUSUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 20247.917.917.917.917.910.25%
Dec 23, 20247.897.897.897.897.89-0.75%
Dec 20, 20247.957.957.957.957.950.25%
Dec 19, 20247.937.937.937.937.93-1.12%
Dec 18, 20248.028.028.028.028.02-1.23%
Dec 17, 20248.128.128.128.128.120.12%
Dec 16, 20248.118.118.118.118.110.25%
Dec 13, 20248.098.098.098.098.09-0.98%
Dec 12, 20248.178.178.178.178.17-1.09%
Dec 11, 20248.268.268.268.268.26-0.84%
Dec 10, 20248.338.338.338.338.33-0.48%
Dec 9, 20248.378.378.378.378.37-0.71%
Dec 6, 20248.438.438.438.438.430.12%
Dec 5, 20248.428.428.428.428.420.12%
Dec 4, 20248.418.418.418.418.410.96%
Dec 3, 20248.338.338.338.338.33-0.72%
Dec 2, 20248.398.398.398.398.390.24%
Nov 29, 20248.378.378.378.378.370.72%
Nov 27, 20248.318.318.318.318.280.73%
Nov 26, 20248.258.258.258.258.22-0.36%
Nov 25, 20248.288.288.288.288.252.35%
Nov 22, 20248.098.098.098.098.06-
Nov 21, 20248.098.098.098.098.06-0.12%
Nov 20, 20248.108.108.108.108.07-0.37%
Nov 19, 20248.138.138.138.138.100.49%
Nov 18, 20248.098.098.098.098.060.25%
Nov 15, 20248.078.078.078.078.04-0.37%
Nov 14, 20248.108.108.108.108.070.50%
Nov 13, 20248.068.068.068.068.03-0.74%
Nov 12, 20248.128.128.128.128.09-1.46%
Nov 11, 20248.248.248.248.248.21-0.36%
Nov 8, 20248.278.278.278.278.241.10%
Nov 7, 20248.188.188.188.188.151.11%
Nov 6, 20248.098.098.098.098.06-2.29%
Nov 5, 20248.288.288.288.288.250.36%
Nov 4, 20248.258.258.258.258.221.35%
Nov 1, 20248.148.148.148.148.11-1.33%
Oct 31, 20248.258.258.258.258.220.12%
Oct 30, 20248.248.248.248.248.190.24%
Oct 29, 20248.228.228.228.228.170.12%
Oct 28, 20248.218.218.218.218.16-0.36%
Oct 25, 20248.248.248.248.248.19-0.48%
Oct 24, 20248.288.288.288.288.230.49%
Oct 23, 20248.248.248.248.248.19-0.24%
Oct 22, 20248.268.268.268.268.21-
Oct 21, 20248.268.268.268.268.21-1.55%
Oct 18, 20248.398.398.398.398.33-
Oct 17, 20248.398.398.398.398.33-1.29%
Oct 16, 20248.508.508.508.508.440.24%
Oct 15, 20248.488.488.488.488.421.44%
Oct 14, 20248.368.368.368.368.31-0.36%
Oct 11, 20248.398.398.398.398.33-0.24%
Oct 10, 20248.418.418.418.418.35-0.36%
Oct 9, 20248.448.448.448.448.38-0.59%
Oct 8, 20248.498.498.498.498.430.12%
Oct 7, 20248.488.488.488.488.42-0.70%
Oct 4, 20248.548.548.548.548.48-1.27%
Oct 3, 20248.658.658.658.658.59-0.80%
Oct 2, 20248.728.728.728.728.66-0.80%
Oct 1, 20248.798.798.798.798.730.69%
Sep 30, 20248.738.738.738.738.67-0.46%
Sep 27, 20248.778.778.778.778.690.46%
Sep 26, 20248.738.738.738.738.650.23%
Sep 25, 20248.718.718.718.718.63-0.80%
Sep 24, 20248.788.788.788.788.70-
Sep 23, 20248.788.788.788.788.70-0.23%
Sep 20, 20248.808.808.808.808.72-0.23%
Sep 19, 20248.828.828.828.828.74-0.34%
Sep 18, 20248.858.858.858.858.76-1.12%
Sep 17, 20248.958.958.958.958.86-0.44%
Sep 16, 20248.998.998.998.998.900.90%
Sep 13, 20248.918.918.918.918.820.22%
Sep 12, 20248.898.898.898.898.80-0.45%
Sep 11, 20248.938.938.938.938.84-0.11%
Sep 10, 20248.948.948.948.948.850.68%
Sep 9, 20248.888.888.888.888.790.34%
Sep 6, 20248.858.858.858.858.76-
Sep 5, 20248.858.858.858.858.760.57%
Sep 4, 20248.808.808.808.808.721.03%
Sep 3, 20248.718.718.718.718.631.40%
Aug 30, 20248.598.598.598.598.51-0.81%
Aug 29, 20248.668.668.668.668.55-0.35%
Aug 28, 20248.698.698.698.698.58-0.11%
Aug 27, 20248.708.708.708.708.59-0.23%
Aug 26, 20248.728.728.728.728.61-0.23%
Aug 23, 20248.748.748.748.748.630.58%
Aug 22, 20248.698.698.698.698.58-0.91%
Aug 21, 20248.778.778.778.778.660.11%
Aug 20, 20248.768.768.768.768.650.69%
Aug 19, 20248.708.708.708.708.590.46%
Aug 16, 20248.668.668.668.668.550.35%
Aug 15, 20248.638.638.638.638.52-0.92%
Aug 14, 20248.718.718.718.718.600.58%
Aug 13, 20248.668.668.668.668.550.58%
Aug 12, 20248.618.618.618.618.500.35%
Aug 9, 20248.588.588.588.588.470.94%
Aug 8, 20248.508.508.508.508.39-0.58%
Aug 7, 20248.558.558.558.558.44-0.81%
Aug 6, 20248.628.628.628.628.51-1.93%
Aug 5, 20248.798.798.798.798.680.46%