Nasdaq - Delayed Quote
USD
Vanguard Intmdt-Term Trs Idx Instl (VIIGX)
24.20
+0.10
(+0.41%)
At close: 8:10:27 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.20
24.20
24.20
24.20
24.20
-
Oct 29, 2026
24.10
24.10
24.10
24.10
24.10
-
Oct 28, 2026
24.02
24.02
24.02
24.02
24.02
-
Oct 27, 2026
24.05
24.05
24.05
24.05
24.05
-
Oct 26, 2026
24.06
24.06
24.06
24.06
24.06
-
Oct 23, 2026
24.05
24.05
24.05
24.05
24.05
-
Oct 22, 2026
24.08
24.08
24.08
24.08
24.08
-
Oct 21, 2026
23.89
23.89
23.89
23.89
23.89
-
Oct 20, 2026
23.90
23.90
23.90
23.90
23.90
-
Oct 19, 2026
23.89
23.89
23.89
23.89
23.89
-
Oct 16, 2026
23.94
23.94
23.94
23.94
23.94
-
Oct 15, 2026
23.92
23.92
23.92
23.92
23.92
-
Oct 14, 2026
23.81
23.81
23.81
23.81
23.81
-
Oct 13, 2026
23.79
23.79
23.79
23.79
23.79
-
Oct 12, 2026
23.76
23.76
23.76
23.76
23.76
-
Oct 9, 2026
23.76
23.76
23.76
23.76
23.76
-
Oct 8, 2026
23.78
23.78
23.78
23.78
23.78
-
Oct 7, 2026
23.73
23.73
23.73
23.73
23.73
-
Oct 6, 2026
23.72
23.72
23.72
23.72
23.72
-
Oct 5, 2026
23.68
23.68
23.68
23.68
23.68
-
Oct 2, 2026
23.69
23.69
23.69
23.69
23.69
-
Oct 1, 2026
0.079
Distribution
Fund distributions shown include income and capital gains
Oct 1, 2026
23.75
23.75
23.75
23.75
23.75
-
Sep 30, 2026
23.76
23.76
23.76
23.76
23.68
-
Sep 29, 2026
23.77
23.77
23.77
23.77
23.69
-
Sep 28, 2026
23.76
23.76
23.76
23.76
23.68
-
Sep 25, 2026
23.85
23.85
23.85
23.85
23.77
-
Sep 24, 2026
23.78
23.78
23.78
23.78
23.70
-
Sep 23, 2026
23.85
23.85
23.85
23.85
23.77
-
Sep 22, 2026
24.03
24.03
24.03
24.03
23.95
-
Sep 21, 2026
24.02
24.02
24.02
24.02
23.94
-
Sep 18, 2026
23.96
23.96
23.96
23.96
23.88
-
Sep 17, 2026
24.05
24.05
24.05
24.05
23.97
-
Sep 16, 2026
23.96
23.96
23.96
23.96
23.88
-
Sep 15, 2026
23.99
23.99
23.99
23.99
23.91
-
Sep 14, 2026
24.01
24.01
24.01
24.01
23.93
-
Sep 11, 2026
24.03
24.03
24.03
24.03
23.95
-
Sep 10, 2026
24.07
24.07
24.07
24.07
23.99
-
Sep 9, 2026
24.21
24.21
24.21
24.21
24.13
-
Sep 8, 2026
24.27
24.27
24.27
24.27
24.19
-
Sep 4, 2026
24.28
24.28
24.28
24.28
24.20
-
Sep 3, 2026
24.30
24.30
24.30
24.30
24.22
-
Sep 2, 2026
24.28
24.28
24.28
24.28
24.20
-
Sep 1, 2026
0.086
Distribution
Fund distributions shown include income and capital gains
Sep 1, 2026
24.26
24.26
24.26
24.26
24.18
-
Aug 31, 2026
24.40
24.40
24.40
24.40
24.23
-
Aug 28, 2026
24.41
24.41
24.41
24.41
24.24
-
Aug 27, 2026
24.50
24.50
24.50
24.50
24.33
-
Aug 26, 2026
24.52
24.52
24.52
24.52
24.35
-
Aug 25, 2026
24.56
24.56
24.56
24.56
24.39
-
Aug 24, 2026
24.47
24.47
24.47
24.47
24.30
-
Aug 21, 2026
24.44
24.44
24.44
24.44
24.27
-
Aug 20, 2026
24.48
24.48
24.48
24.48
24.31
-
Aug 19, 2026
24.54
24.54
24.54
24.54
24.37
-
Aug 18, 2026
24.48
24.48
24.48
24.48
24.31
-
Aug 17, 2026
24.47
24.47
24.47
24.47
24.30
-
Aug 14, 2026
24.48
24.48
24.48
24.48
24.31
-
Aug 13, 2026
24.53
24.53
24.53
24.53
24.36
-
Aug 12, 2026
24.46
24.46
24.46
24.46
24.29
-
Aug 11, 2026
24.44
24.44
24.44
24.44
24.27
-
Aug 10, 2026
24.42
24.42
24.42
24.42
24.25
-
Aug 7, 2026
24.48
24.48
24.48
24.48
24.31
-
Aug 6, 2026
24.44
24.44
24.44
24.44
24.27
-
Aug 5, 2026
24.51
24.51
24.51
24.51
24.34
-
Aug 4, 2026
24.49
24.49
24.49
24.49
24.32
-
Aug 3, 2026
0.082
Distribution
Fund distributions shown include income and capital gains
Aug 3, 2026
24.41
24.41
24.41
24.41
24.24
-
Jul 31, 2026
24.45
24.45
24.45
24.45
24.20
-
Jul 30, 2026
24.51
24.51
24.51
24.51
24.26
-
Jul 29, 2026
24.49
24.49
24.49
24.49
24.24
-
Jul 28, 2026
24.53
24.53
24.53
24.53
24.28
-
Jul 27, 2026
24.48
24.48
24.48
24.48
24.23
-
Jul 24, 2026
24.44
24.44
24.44
24.44
24.19
-
Jul 23, 2026
24.40
24.40
24.40
24.40
24.15
-
Jul 22, 2026
24.45
24.45
24.45
24.45
24.20
-
Jul 21, 2026
24.49
24.49
24.49
24.49
24.24
-
Jul 20, 2026
24.55
24.55
24.55
24.55
24.30
-
Jul 17, 2026
24.59
24.59
24.59
24.59
24.34
-
Jul 16, 2026
24.58
24.58
24.58
24.58
24.33
-
Jul 15, 2026
24.59
24.59
24.59
24.59
24.34
-
Jul 14, 2026
24.54
24.54
24.54
24.54
24.29
-
Jul 13, 2026
24.48
24.48
24.48
24.48
24.23
-
Jul 10, 2026
24.54
24.54
24.54
24.54
24.29
-
Jul 9, 2026
24.56
24.56
24.56
24.56
24.31
-
Jul 8, 2026
24.53
24.53
24.53
24.53
24.28
-
Jul 7, 2026
24.56
24.56
24.56
24.56
24.31
-
Jul 6, 2026
24.65
24.65
24.65
24.65
24.40
-
Jul 2, 2026
24.61
24.61
24.61
24.61
24.36
-
Jul 1, 2026
0.079
Distribution
Fund distributions shown include income and capital gains
Jul 1, 2026
24.60
24.60
24.60
24.60
24.35
-
Jun 30, 2026
24.72
24.72
24.72
24.72
24.39
-
Jun 29, 2026
24.80
24.80
24.80
24.80
24.47
-
Jun 26, 2026
24.80
24.80
24.80
24.80
24.47
-
Jun 25, 2026
24.75
24.75
24.75
24.75
24.42
-
Jun 24, 2026
24.73
24.73
24.73
24.73
24.40
-
Jun 23, 2026
24.62
24.62
24.62
24.62
24.29
-
Jun 22, 2026
24.60
24.60
24.60
24.60
24.27
-
Jun 18, 2026
24.65
24.65
24.65
24.65
24.32
-
Jun 17, 2026
24.59
24.59
24.59
24.59
24.26
-
Jun 16, 2026
24.72
24.72
24.72
24.72
24.39
-
Jun 15, 2026
24.68
24.68
24.68
24.68
24.35
-
Jun 12, 2026
24.65
24.65
24.65
24.65
24.32
-
Jun 11, 2026
24.68
24.68
24.68
24.68
24.35
-
Jun 10, 2026
24.57
24.57
24.57
24.57
24.24
-
Jun 9, 2026
24.58
24.58
24.58
24.58
24.25
-
Jun 8, 2026
24.53
24.53
24.53
24.53
24.20
-
Jun 5, 2026
24.54
24.54
24.54
24.54
24.21
-
Jun 4, 2026
24.64
24.64
24.64
24.64
24.31
-
Jun 3, 2026
24.62
24.62
24.62
24.62
24.29
-
Jun 2, 2026
24.66
24.66
24.66
24.66
24.33
-
Jun 1, 2026
0.081
Distribution
Fund distributions shown include income and capital gains
Jun 1, 2026
24.66
24.66
24.66
24.66
24.33
-
May 29, 2026
24.76
24.76
24.76
24.76
24.35
-
May 28, 2026
24.74
24.74
24.74
24.74
24.33
-
May 27, 2026
24.71
24.71
24.71
24.71
24.30
-
May 26, 2026
24.70
24.70
24.70
24.70
24.29
-
May 22, 2026
24.60
24.60
24.60
24.60
24.19
-
May 21, 2026
24.62
24.62
24.62
24.62
24.21
-
May 20, 2026
24.61
24.61
24.61
24.61
24.20
-
May 19, 2026
24.50
24.50
24.50
24.50
24.09
-
May 18, 2026
24.57
24.57
24.57
24.57
24.16
-
May 15, 2026
24.57
24.57
24.57
24.57
24.16
-
May 14, 2026
24.70
24.70
24.70
24.70
24.29
-
May 13, 2026
24.72
24.72
24.72
24.72
24.31
-
May 12, 2026
24.72
24.72
24.72
24.72
24.31
-
May 11, 2026
24.77
24.77
24.77
24.77
24.36
-
May 8, 2026
24.83
24.83
24.83
24.83
24.42
-
May 7, 2026
24.79
24.79
24.79
24.79
24.38
-
May 6, 2026
24.84
24.84
24.84
24.84
24.43
-
May 5, 2026
24.75
24.75
24.75
24.75
24.34
-
May 4, 2026
24.73
24.73
24.73
24.73
24.32
-
May 1, 2026
0.079
Distribution
Fund distributions shown include income and capital gains
May 1, 2026
24.80
24.80
24.80
24.80
24.39
-
Apr 30, 2026
24.87
24.87
24.87
24.87
24.38
-
Apr 29, 2026
24.82
24.82
24.82
24.82
24.33
-
Apr 28, 2026
24.92
24.92
24.92
24.92
24.43
-
Apr 27, 2026
24.94
24.94
24.94
24.94
24.45
-
Apr 24, 2026
24.97
24.97
24.97
24.97
24.48
-
Apr 23, 2026
24.93
24.93
24.93
24.93
24.44
-
Apr 22, 2026
24.96
24.96
24.96
24.96
24.47
-
Apr 21, 2026
24.94
24.94
24.94
24.94
24.45
-
Apr 20, 2026
25.03
25.03
25.03
25.03
24.54
-
Apr 17, 2026
25.04
25.04
25.04
25.04
24.55
-
Apr 16, 2026
24.95
24.95
24.95
24.95
24.46
-
Apr 15, 2026
24.97
24.97
24.97
24.97
24.48
-
Apr 14, 2026
25.01
25.01
25.01
25.01
24.52
-
Apr 13, 2026
24.95
24.95
24.95
24.95
24.46
-
Apr 10, 2026
24.90
24.90
24.90
24.90
24.41
-
Apr 9, 2026
24.94
24.94
24.94
24.94
24.45
-
Apr 8, 2026
24.93
24.93
24.93
24.93
24.44
-
Apr 7, 2026
24.89
24.89
24.89
24.89
24.40
-
Apr 6, 2026
24.84
24.84
24.84
24.84
24.35
-
Apr 2, 2026
24.88
24.88
24.88
24.88
24.39
-
Apr 1, 2026
0.082
Distribution
Fund distributions shown include income and capital gains
Apr 1, 2026
24.86
24.86
24.86
24.86
24.37
-
Mar 31, 2026
24.95
24.95
24.95
24.95
24.38
-
Mar 30, 2026
24.92
24.92
24.92
24.92
24.35
-
Mar 27, 2026
24.80
24.80
24.80
24.80
24.23
-
Mar 26, 2026
24.77
24.77
24.77
24.77
24.20
-
Mar 25, 2026
24.91
24.91
24.91
24.91
24.34
-
Mar 24, 2026
24.83
24.83
24.83
24.83
24.26
-
Mar 23, 2026
24.90
24.90
24.90
24.90
24.33
-
Mar 20, 2026
24.83
24.83
24.83
24.83
24.26
-
Mar 19, 2026
24.99
24.99
24.99
24.99
24.42
-
Mar 18, 2026
25.00
25.00
25.00
25.00
24.43
-
Mar 17, 2026
25.09
25.09
25.09
25.09
24.52
-
Mar 16, 2026
25.07
25.07
25.07
25.07
24.50
-
Mar 13, 2026
24.98
24.98
24.98
24.98
24.41
-
Mar 12, 2026
24.99
24.99
24.99
24.99
24.42
-
Mar 11, 2026
25.07
25.07
25.07
25.07
24.50
-
Mar 10, 2026
25.14
25.14
25.14
25.14
24.56
-
Mar 9, 2026
25.19
25.19
25.19
25.19
24.61
-
Mar 6, 2026
25.14
25.14
25.14
25.14
24.56
-
Mar 5, 2026
25.15
25.15
25.15
25.15
24.57
-
Mar 4, 2026
25.20
25.20
25.20
25.20
24.62
-
Mar 3, 2026
25.24
25.24
25.24
25.24
24.66
-
Mar 2, 2026
0.073
Distribution
Fund distributions shown include income and capital gains
Mar 2, 2026
25.26
25.26
25.26
25.26
24.68
-
Feb 27, 2026
25.45
25.45
25.45
25.45
24.80
-
Feb 26, 2026
25.38
25.38
25.38
25.38
24.73
-
Feb 25, 2026
25.32
25.32
25.32
25.32
24.67
-
Feb 24, 2026
25.34
25.34
25.34
25.34
24.69
-
Feb 23, 2026
25.36
25.36
25.36
25.36
24.71
-
Feb 20, 2026
25.28
25.28
25.28
25.28
24.63
-
Feb 19, 2026
25.28
25.28
25.28
25.28
24.63
-
Feb 18, 2026
25.26
25.26
25.26
25.26
24.61
-
Feb 17, 2026
25.30
25.30
25.30
25.30
24.65
-
Feb 13, 2026
25.30
25.30
25.30
25.30
24.65
-
Feb 12, 2026
25.24
25.24
25.24
25.24
24.59
-
Feb 11, 2026
25.13
25.13
25.13
25.13
24.48
-
Feb 10, 2026
25.18
25.18
25.18
25.18
24.53
-
Feb 9, 2026
25.12
25.12
25.12
25.12
24.47
-
Feb 6, 2026
25.10
25.10
25.10
25.10
24.45
-
Feb 5, 2026
25.12
25.12
25.12
25.12
24.47
-
Feb 4, 2026
25.00
25.00
25.00
25.00
24.36
-
Feb 3, 2026
25.00
25.00
25.00
25.00
24.36
-
Feb 2, 2026
0.08
Distribution
Fund distributions shown include income and capital gains
Feb 2, 2026
24.99
24.99
24.99
24.99
24.35
-
Jan 30, 2026
25.10
25.10
25.10
25.10
24.38
-
Jan 29, 2026
25.10
25.10
25.10
25.10
24.38
-
Jan 28, 2026
25.07
25.07
25.07
25.07
24.35
-
Jan 27, 2026
25.08
25.08
25.08
25.08
24.36
-
Jan 26, 2026
25.08
25.08
25.08
25.08
24.36
-
Jan 23, 2026
25.06
25.06
25.06
25.06
24.34
-
Jan 22, 2026
25.04
25.04
25.04
25.04
24.32
-
Jan 21, 2026
25.05
25.05
25.05
25.05
24.33
-
Jan 20, 2026
25.01
25.01
25.01
25.01
24.29
-
Jan 16, 2026
25.05
25.05
25.05
25.05
24.33
-
Jan 15, 2026
25.12
25.12
25.12
25.12
24.40
-
Jan 14, 2026
25.16
25.16
25.16
25.16
24.44
-
Jan 13, 2026
25.13
25.13
25.13
25.13
24.41
-
Jan 12, 2026
25.11
25.11
25.11
25.11
24.39
-
Jan 9, 2026
25.12
25.12
25.12
25.12
24.40
-
Jan 8, 2026
25.12
25.12
25.12
25.12
24.40
-
Jan 7, 2026
25.17
25.17
25.17
25.17
24.44
-
Jan 6, 2026
25.15
25.15
25.15
25.15
24.43
-
Jan 5, 2026
25.15
25.15
25.15
25.15
24.43
-
Jan 2, 2026
25.10
25.10
25.10
25.10
24.38
-
Dec 31, 2025
25.12
25.12
25.12
25.12
24.40
-
Dec 30, 2025
25.17
25.17
25.17
25.17
24.44
-
Dec 29, 2025
25.18
25.18
25.18
25.18
24.45
-
Dec 26, 2025
25.14
25.14
25.14
25.14
24.42
-
Dec 24, 2025
25.12
25.12
25.12
25.12
24.40
-
Dec 23, 2025
25.08
25.08
25.08
25.08
24.36
-
Dec 22, 2025
25.10
25.10
25.10
25.10
24.38
-
Dec 19, 2025
25.11
25.11
25.11
25.11
24.39
-
Dec 18, 2025
25.15
25.15
25.15
25.15
24.43
-
Dec 17, 2025
0.081
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
25.11
25.11
25.11
25.11
24.39
-
Dec 16, 2025
25.19
25.19
25.19
25.19
24.39
-
Dec 15, 2025
25.14
25.14
25.14
25.14
24.34
-
Dec 12, 2025
25.12
25.12
25.12
25.12
24.32
-
Dec 11, 2025
25.15
25.15
25.15
25.15
24.35
-
Dec 10, 2025
25.15
25.15
25.15
25.15
24.35
-
Dec 9, 2025
25.08
25.08
25.08
25.08
24.28
-
Dec 8, 2025
25.11
25.11
25.11
25.11
24.31
-
Dec 5, 2025
25.14
25.14
25.14
25.14
24.34
-
Dec 4, 2025
25.18
25.18
25.18
25.18
24.38
-
Dec 3, 2025
25.24
25.24
25.24
25.24
24.43
-
Dec 2, 2025
25.20
25.20
25.20
25.20
24.40
-
Dec 1, 2025
25.18
25.18
25.18
25.18
24.38
-
Nov 28, 2025
0.078
Distribution
Fund distributions shown include income and capital gains
Nov 28, 2025
25.26
25.26
25.26
25.26
24.45
-
Nov 26, 2025
25.37
25.37
25.37
25.37
24.48
-
Nov 25, 2025
25.37
25.37
25.37
25.37
24.48
-
Nov 24, 2025
25.32
25.32
25.32
25.32
24.44
-
Nov 21, 2025
25.29
25.29
25.29
25.29
24.41
-
Nov 20, 2025
25.24
25.24
25.24
25.24
24.36
-
Nov 19, 2025
25.19
25.19
25.19
25.19
24.31
-
Nov 18, 2025
25.20
25.20
25.20
25.20
24.32
-
Nov 17, 2025
25.16
25.16
25.16
25.16
24.28
-
Nov 14, 2025
25.14
25.14
25.14
25.14
24.26
-
Nov 13, 2025
25.17
25.17
25.17
25.17
24.29
-
Nov 12, 2025
25.22
25.22
25.22
25.22
24.34
-
Nov 11, 2025
25.22
25.22
25.22
25.22
24.34
-
Nov 10, 2025
25.16
25.16
25.16
25.16
24.28
-
Nov 7, 2025
25.19
25.19
25.19
25.19
24.31
-
Nov 6, 2025
25.18
25.18
25.18
25.18
24.30
-
Nov 5, 2025
25.08
25.08
25.08
25.08
24.20
-
Nov 4, 2025
25.16
25.16
25.16
25.16
24.28
-
Nov 3, 2025
25.14
25.14
25.14
25.14
24.26
-
