Vanguard Intermediate-Term Investment Grade Fund Admiral Shrs (MF: VFIDX )

8.930 -0.010 (-0.11%)
Daily Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.775 5.775 5.775 5.775 0 +0.02(+0.30%)
Jan 29, 2004 5.758 5.758 5.758 5.758 0 -0.01(-0.10%)
Jan 28, 2004 5.764 5.764 5.764 5.764 0 -0.02(-0.39%)
Jan 27, 2004 5.786 5.786 5.786 5.786 0 +0.01(+0.20%)
Jan 26, 2004 5.775 5.775 5.775 5.775 0 -0.02(-0.29%)
Jan 23, 2004 5.792 5.792 5.792 5.792 0 -0.03(-0.49%)
Jan 22, 2004 5.820 5.820 5.820 5.820 0 +0.02(+0.39%)
Jan 21, 2004 5.798 5.798 5.798 5.798 0 +0.01(+0.10%)
Jan 20, 2004 5.792 5.792 5.792 5.792 0 -0.01(-0.20%)
Jan 16, 2004 5.803 5.803 5.803 5.803 0 -0.01(-0.20%)
Jan 15, 2004 5.815 5.815 5.815 5.815 0 +0.00(+0.00%)
Jan 14, 2004 5.815 5.815 5.815 5.815 0 +0.01(+0.20%)
Jan 13, 2004 5.803 5.803 5.803 5.803 0 +0.01(+0.20%)
Jan 12, 2004 5.792 5.792 5.792 5.792 0 +0.01(+0.10%)
Jan 09, 2004 5.786 5.786 5.786 5.786 0 +0.04(+0.69%)
Jan 08, 2004 5.747 5.747 5.747 5.747 0 +0.00(+0.00%)
Jan 07, 2004 5.747 5.747 5.747 5.747 0 +0.01(+0.20%)
Jan 06, 2004 5.735 5.735 5.735 5.735 0 +0.03(+0.50%)
Jan 05, 2004 5.707 5.707 5.707 5.707 0 -0.01(-0.10%)
Jan 02, 2004 5.713 5.713 5.713 5.713 0 -0.03(-0.49%)
Dec 31, 2003 5.741 5.741 5.741 5.741 0 -0.03(-0.59%)
Dec 30, 2003 5.775 5.775 5.775 5.775 0 -0.01(-0.20%)
Dec 29, 2003 5.786 5.786 5.786 5.786 0 -0.02(-0.29%)
Dec 26, 2003 5.803 5.803 5.803 5.803 0 +0.01(+0.10%)
Dec 24, 2003 5.798 5.798 5.798 5.798 0 +0.02(+0.39%)
Dec 23, 2003 5.775 5.775 5.775 5.775 0 -0.03(-0.49%)
Dec 22, 2003 5.803 5.803 5.803 5.803 0 -0.01(-0.10%)
Dec 19, 2003 5.809 5.809 5.809 5.809 0 +0.00(+0.00%)
Dec 18, 2003 5.809 5.809 5.809 5.809 0 +0.01(+0.20%)
Dec 17, 2003 5.798 5.798 5.798 5.798 0 +0.01(+0.20%)
Dec 16, 2003 5.786 5.786 5.786 5.786 0 +0.01(+0.10%)
Dec 15, 2003 5.781 5.781 5.781 5.781 0 -0.01(-0.10%)
Dec 12, 2003 5.786 5.786 5.786 5.786 0 +0.00(+0.00%)
Dec 11, 2003 5.786 5.786 5.786 5.786 0 +0.02(+0.39%)
Dec 10, 2003 5.764 5.764 5.764 5.764 0 +0.01(+0.10%)
Dec 09, 2003 5.758 5.758 5.758 5.758 0 -0.02(-0.29%)
Dec 08, 2003 5.775 5.775 5.775 5.775 0 +0.03(+0.49%)
Dec 05, 2003 5.786 5.786 5.786 5.747 0 +0.00(+0.00%)
Dec 04, 2003 5.747 5.747 5.747 5.747 0 +0.01(+0.20%)
Dec 03, 2003 5.735 5.735 5.735 5.735 0 -0.01(-0.10%)
Dec 02, 2003 5.741 5.741 5.741 5.741 0 +0.01(+0.10%)
Dec 01, 2003 5.735 5.735 5.735 5.735 0 -0.02(-0.30%)
Nov 28, 2003 5.752 5.752 5.752 5.752 0 -0.02(-0.29%)
Nov 26, 2003 5.769 5.769 5.769 5.769 0 -0.02(-0.29%)
Nov 25, 2003 5.786 5.786 5.786 5.786 0 +0.01(+0.20%)
Nov 24, 2003 5.775 5.775 5.775 5.775 0 -0.02(-0.39%)
Nov 21, 2003 5.798 5.798 5.798 5.798 0 +0.01(+0.10%)
Nov 20, 2003 5.792 5.792 5.792 5.792 0 +0.02(+0.29%)
Nov 19, 2003 5.775 5.775 5.775 5.775 0 -0.02(-0.29%)
Nov 18, 2003 5.792 5.792 5.792 5.792 0 +0.01(+0.10%)
Nov 17, 2003 5.786 5.786 5.786 5.786 0 +0.01(+0.20%)
Nov 14, 2003 5.775 5.775 5.775 5.775 0 +0.02(+0.30%)
Nov 13, 2003 5.758 5.758 5.758 5.758 0 +0.04(+0.69%)
Nov 12, 2003 5.718 5.718 5.718 5.718 0 +0.02(+0.30%)
Nov 11, 2003 5.701 5.701 5.701 5.701 0 +0.00(+0.00%)
Nov 10, 2003 5.701 5.701 5.701 5.701 0 -0.01(-0.10%)
Nov 07, 2003 5.707 5.707 5.707 5.707 0 -0.01(-0.20%)
Nov 06, 2003 5.718 5.718 5.718 5.718 0 -0.02(-0.30%)
Nov 05, 2003 5.735 5.735 5.735 5.735 0 -0.02(-0.30%)
Nov 04, 2003 5.752 5.752 5.752 5.752 0 +0.02(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.