Vanguard Long-Term Treasury Fund Admiral Shares (VUSUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.96
+0.07 (0.89%)
Apr 25, 2025, 8:09 AM EDT
VUSUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.63% |
| Apr 24, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.89% |
| Apr 23, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.90% |
| Apr 22, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.51% |
| Apr 21, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.64% |
| Apr 17, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.88% |
| Apr 16, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.63% |
| Apr 15, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.38% |
| Apr 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.77% |
| Apr 11, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.13% |
| Apr 10, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -2.12% |
| Apr 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% |
| Apr 8, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.85% |
| Apr 7, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -2.87% |
| Apr 4, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.84% |
| Apr 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.73% |
| Apr 2, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.12% |
| Apr 1, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.86% |
| Mar 31, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.74% |
| Mar 28, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.37% |
| Mar 27, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.37% |
| Mar 26, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.62% |
| Mar 25, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.12% |
| Mar 24, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.10% |
| Mar 21, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.49% |
| Mar 20, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.12% |
| Mar 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.49% |
| Mar 18, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.12% |
| Mar 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.37% |
| Mar 14, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.49% |
| Mar 13, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.74% |
| Mar 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% |
| Mar 11, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% |
| Mar 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.99% |
| Mar 7, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.37% |
| Mar 6, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.24% |
| Mar 5, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.85% |
| Mar 4, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.08% |
| Mar 3, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.48% |
| Feb 28, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.10% |
| Feb 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | -0.49% |
| Feb 26, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.21 | 0.49% |
| Feb 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | 1.49% |
| Feb 24, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.05 | 0.25% |
| Feb 21, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.04 | 1.13% |
| Feb 20, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.95 | 0.25% |
| Feb 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.93 | 0.13% |
| Feb 18, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.92 | -1.12% |
| Feb 14, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.01 | 0.63% |
| Feb 13, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.96 | 1.40% |