Vanguard Long-Term Investment-Grade Fund Investor Shares (VWESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.46
+0.02 (0.27%)
May 22, 2026, 8:10 AM EST
VWESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | - | - |
| May 21, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.27% |
| May 20, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1.09% |
| May 19, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.67% |
| May 18, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.13% |
| May 15, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.20% |
| May 14, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.13% |
| May 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| May 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.53% |
| May 11, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.40% |
| May 8, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.40% |
| May 7, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.53% |
| May 6, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.66% |
| May 5, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.67% |
| May 4, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.66% |
| May 1, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.27% |
| Apr 30, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.43% |
| Apr 29, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.48 | -0.66% |
| Apr 28, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.53 | - |
| Apr 27, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.53 | -0.53% |
| Apr 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | 0.13% |
| Apr 23, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.56 | -0.38% |
| Apr 22, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.59 | 0.25% |
| Apr 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | -0.38% |
| Apr 20, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.60 | -0.13% |
| Apr 17, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.61 | 0.65% |
| Apr 16, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.56 | -0.51% |
| Apr 15, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.60 | -0.26% |
| Apr 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.62 | 0.51% |
| Apr 13, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.58 | 0.40% |
| Apr 10, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.55 | -0.26% |
| Apr 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | -0.13% |
| Apr 8, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.58 | 0.53% |
| Apr 7, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.54 | -0.13% |
| Apr 6, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.55 | 0.13% |
| Apr 2, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.54 | 0.40% |
| Apr 1, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.51 | 0.27% |
| Mar 31, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | 0.83% |
| Mar 30, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.43 | 1.08% |
| Mar 27, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.35 | -0.66% |
| Mar 26, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.40 | -1.07% |
| Mar 25, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.48 | 0.81% |
| Mar 24, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.42 | -0.27% |
| Mar 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | 0.68% |
| Mar 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.39 | -1.59% |
| Mar 19, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.51 | 0.39% |
| Mar 18, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.48 | -0.39% |
| Mar 17, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.51 | 0.66% |
| Mar 16, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.46 | 0.54% |
| Mar 13, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.42 | -0.40% |