Nasdaq - Delayed Quote
USD
Vanguard Interm-Term Treasury Inv (VFITX)
9.62
+0.04
(+0.42%)
At close: 8:08:35 PM EDT
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
9.62
9.62
9.62
9.62
9.62
-
Oct 29, 2026
9.58
9.58
9.58
9.58
9.58
-
Oct 28, 2026
9.54
9.54
9.54
9.54
9.54
-
Oct 27, 2026
9.56
9.56
9.56
9.56
9.56
-
Oct 26, 2026
9.56
9.56
9.56
9.56
9.56
-
Oct 23, 2026
9.56
9.56
9.56
9.56
9.56
-
Oct 22, 2026
9.58
9.58
9.58
9.58
9.58
-
Oct 21, 2026
9.50
9.50
9.50
9.50
9.50
-
Oct 20, 2026
9.50
9.50
9.50
9.50
9.50
-
Oct 19, 2026
9.50
9.50
9.50
9.50
9.50
-
Oct 16, 2026
9.52
9.52
9.52
9.52
9.52
-
Oct 15, 2026
9.51
9.51
9.51
9.51
9.51
-
Oct 14, 2026
9.47
9.47
9.47
9.47
9.47
-
Oct 13, 2026
9.46
9.46
9.46
9.46
9.46
-
Oct 12, 2026
9.45
9.45
9.45
9.45
9.45
-
Oct 9, 2026
9.45
9.45
9.45
9.45
9.45
-
Oct 8, 2026
9.46
9.46
9.46
9.46
9.46
-
Oct 7, 2026
9.44
9.44
9.44
9.44
9.44
-
Oct 6, 2026
9.44
9.44
9.44
9.44
9.44
-
Oct 5, 2026
9.42
9.42
9.42
9.42
9.42
-
Oct 2, 2026
9.43
9.43
9.43
9.43
9.43
-
Oct 1, 2026
9.46
9.46
9.46
9.46
9.46
-
Sep 30, 2026
0.033
Distribution
Fund distributions shown include income and capital gains
Sep 30, 2026
9.43
9.43
9.43
9.43
9.43
-
Sep 29, 2026
9.44
9.44
9.44
9.44
9.41
-
Sep 28, 2026
9.44
9.44
9.44
9.44
9.41
-
Sep 25, 2026
9.48
9.48
9.48
9.48
9.45
-
Sep 24, 2026
9.46
9.46
9.46
9.46
9.43
-
Sep 23, 2026
9.49
9.49
9.49
9.49
9.46
-
Sep 22, 2026
9.57
9.57
9.57
9.57
9.54
-
Sep 21, 2026
9.57
9.57
9.57
9.57
9.54
-
Sep 18, 2026
9.54
9.54
9.54
9.54
9.51
-
Sep 17, 2026
9.58
9.58
9.58
9.58
9.55
-
Sep 16, 2026
9.54
9.54
9.54
9.54
9.51
-
Sep 15, 2026
9.56
9.56
9.56
9.56
9.53
-
Sep 14, 2026
9.57
9.57
9.57
9.57
9.54
-
Sep 11, 2026
9.58
9.58
9.58
9.58
9.55
-
Sep 10, 2026
9.60
9.60
9.60
9.60
9.57
-
Sep 9, 2026
9.66
9.66
9.66
9.66
9.63
-
Sep 8, 2026
9.68
9.68
9.68
9.68
9.65
-
Sep 4, 2026
9.69
9.69
9.69
9.69
9.66
-
Sep 3, 2026
9.70
9.70
9.70
9.70
9.67
-
Sep 2, 2026
9.69
9.69
9.69
9.69
9.66
-
Sep 1, 2026
9.69
9.69
9.69
9.69
9.66
-
Aug 31, 2026
0.034
Distribution
Fund distributions shown include income and capital gains
Aug 31, 2026
9.71
9.71
9.71
9.71
9.68
-
Aug 28, 2026
9.72
9.72
9.72
9.72
9.65
-
Aug 27, 2026
9.76
9.76
9.76
9.76
9.69
-
Aug 26, 2026
9.77
9.77
9.77
9.77
9.70
-
Aug 25, 2026
9.79
9.79
9.79
9.79
9.72
-
Aug 24, 2026
9.75
9.75
9.75
9.75
9.68
-
Aug 21, 2026
9.74
9.74
9.74
9.74
9.67
-
Aug 20, 2026
9.76
9.76
9.76
9.76
9.69
-
Aug 19, 2026
9.79
9.79
9.79
9.79
9.72
-
Aug 18, 2026
9.76
9.76
9.76
9.76
9.69
-
Aug 17, 2026
9.76
9.76
9.76
9.76
9.69
-
Aug 14, 2026
9.77
9.77
9.77
9.77
9.70
-
Aug 13, 2026
9.79
9.79
9.79
9.79
9.72
-
Aug 12, 2026
9.76
9.76
9.76
9.76
9.69
-
Aug 11, 2026
9.76
9.76
9.76
9.76
9.69
-
Aug 10, 2026
9.75
9.75
9.75
9.75
9.68
-
Aug 7, 2026
9.78
9.78
9.78
9.78
9.71
-
Aug 6, 2026
9.76
9.76
9.76
9.76
9.69
-
Aug 5, 2026
9.79
9.79
9.79
9.79
9.72
-
Aug 4, 2026
9.79
9.79
9.79
9.79
9.72
-
Aug 3, 2026
9.75
9.75
9.75
9.75
9.68
-
Jul 31, 2026
0.034
Distribution
Fund distributions shown include income and capital gains
Jul 31, 2026
9.74
9.74
9.74
9.74
9.67
-
Jul 30, 2026
9.76
9.76
9.76
9.76
9.66
-
Jul 29, 2026
9.76
9.76
9.76
9.76
9.66
-
Jul 28, 2026
9.78
9.78
9.78
9.78
9.68
-
Jul 27, 2026
9.76
9.76
9.76
9.76
9.66
-
Jul 24, 2026
9.74
9.74
9.74
9.74
9.64
-
Jul 23, 2026
9.73
9.73
9.73
9.73
9.63
-
Jul 22, 2026
9.75
9.75
9.75
9.75
9.65
-
Jul 21, 2026
9.77
9.77
9.77
9.77
9.67
-
Jul 20, 2026
9.79
9.79
9.79
9.79
9.69
-
Jul 17, 2026
9.82
9.82
9.82
9.82
9.72
-
Jul 16, 2026
9.81
9.81
9.81
9.81
9.71
-
Jul 15, 2026
9.82
9.82
9.82
9.82
9.72
-
Jul 14, 2026
9.80
9.80
9.80
9.80
9.70
-
Jul 13, 2026
9.77
9.77
9.77
9.77
9.67
-
Jul 10, 2026
9.80
9.80
9.80
9.80
9.70
-
Jul 9, 2026
9.82
9.82
9.82
9.82
9.72
-
Jul 8, 2026
9.80
9.80
9.80
9.80
9.70
-
Jul 7, 2026
9.82
9.82
9.82
9.82
9.72
-
Jul 6, 2026
9.85
9.85
9.85
9.85
9.75
-
Jul 2, 2026
9.84
9.84
9.84
9.84
9.74
-
Jul 1, 2026
9.84
9.84
9.84
9.84
9.74
-
Jun 30, 2026
0.033
Distribution
Fund distributions shown include income and capital gains
Jun 30, 2026
9.86
9.86
9.86
9.86
9.76
-
Jun 29, 2026
9.89
9.89
9.89
9.89
9.75
-
Jun 26, 2026
9.90
9.90
9.90
9.90
9.76
-
Jun 25, 2026
9.88
9.88
9.88
9.88
9.74
-
Jun 24, 2026
9.87
9.87
9.87
9.87
9.73
-
Jun 23, 2026
9.83
9.83
9.83
9.83
9.69
-
Jun 22, 2026
9.82
9.82
9.82
9.82
9.69
-
Jun 18, 2026
9.85
9.85
9.85
9.85
9.71
-
Jun 17, 2026
9.82
9.82
9.82
9.82
9.69
-
Jun 16, 2026
9.87
9.87
9.87
9.87
9.73
-
Jun 15, 2026
9.86
9.86
9.86
9.86
9.72
-
Jun 12, 2026
9.85
9.85
9.85
9.85
9.71
-
Jun 11, 2026
9.87
9.87
9.87
9.87
9.73
-
Jun 10, 2026
9.82
9.82
9.82
9.82
9.69
-
Jun 9, 2026
9.82
9.82
9.82
9.82
9.69
-
Jun 8, 2026
9.80
9.80
9.80
9.80
9.67
-
Jun 5, 2026
9.81
9.81
9.81
9.81
9.68
-
Jun 4, 2026
9.86
9.86
9.86
9.86
9.72
-
Jun 3, 2026
9.84
9.84
9.84
9.84
9.70
-
Jun 2, 2026
9.86
9.86
9.86
9.86
9.72
-
Jun 1, 2026
9.86
9.86
9.86
9.86
9.72
-
May 29, 2026
0.033
Distribution
Fund distributions shown include income and capital gains
May 29, 2026
9.88
9.88
9.88
9.88
9.74
-
May 28, 2026
9.87
9.87
9.87
9.87
9.70
-
May 27, 2026
9.85
9.85
9.85
9.85
9.68
-
May 26, 2026
9.85
9.85
9.85
9.85
9.68
-
May 22, 2026
9.82
9.82
9.82
9.82
9.65
-
May 21, 2026
9.82
9.82
9.82
9.82
9.65
-
May 20, 2026
9.82
9.82
9.82
9.82
9.65
-
May 19, 2026
9.78
9.78
9.78
9.78
9.61
-
May 18, 2026
9.81
9.81
9.81
9.81
9.64
-
May 15, 2026
9.81
9.81
9.81
9.81
9.64
-
May 14, 2026
9.87
9.87
9.87
9.87
9.70
-
May 13, 2026
9.88
9.88
9.88
9.88
9.71
-
May 12, 2026
9.88
9.88
9.88
9.88
9.71
-
May 11, 2026
9.90
9.90
9.90
9.90
9.73
-
May 8, 2026
9.93
9.93
9.93
9.93
9.76
-
May 7, 2026
9.91
9.91
9.91
9.91
9.74
-
May 6, 2026
9.94
9.94
9.94
9.94
9.77
-
May 5, 2026
9.90
9.90
9.90
9.90
9.73
-
May 4, 2026
9.89
9.89
9.89
9.89
9.72
-
May 1, 2026
9.92
9.92
9.92
9.92
9.75
-
Apr 30, 2026
0.032
Distribution
Fund distributions shown include income and capital gains
Apr 30, 2026
9.92
9.92
9.92
9.92
9.75
-
Apr 29, 2026
9.90
9.90
9.90
9.90
9.70
-
Apr 28, 2026
9.94
9.94
9.94
9.94
9.74
-
Apr 27, 2026
9.96
9.96
9.96
9.96
9.76
-
Apr 24, 2026
9.97
9.97
9.97
9.97
9.77
-
Apr 23, 2026
9.95
9.95
9.95
9.95
9.75
-
Apr 22, 2026
9.97
9.97
9.97
9.97
9.77
-
Apr 21, 2026
9.96
9.96
9.96
9.96
9.76
-
Apr 20, 2026
10.00
10.00
10.00
10.00
9.80
-
Apr 17, 2026
10.01
10.01
10.01
10.01
9.81
-
Apr 16, 2026
9.97
9.97
9.97
9.97
9.77
-
Apr 15, 2026
9.98
9.98
9.98
9.98
9.78
-
Apr 14, 2026
10.00
10.00
10.00
10.00
9.80
-
Apr 13, 2026
9.97
9.97
9.97
9.97
9.77
-
Apr 10, 2026
9.96
9.96
9.96
9.96
9.76
-
Apr 9, 2026
9.97
9.97
9.97
9.97
9.77
-
Apr 8, 2026
9.97
9.97
9.97
9.97
9.77
-
Apr 7, 2026
9.95
9.95
9.95
9.95
9.75
-
Apr 6, 2026
9.93
9.93
9.93
9.93
9.73
-
Apr 2, 2026
9.95
9.95
9.95
9.95
9.75
-
Apr 1, 2026
9.94
9.94
9.94
9.94
9.74
-
Mar 31, 2026
0.033
Distribution
Fund distributions shown include income and capital gains
Mar 31, 2026
9.95
9.95
9.95
9.95
9.75
-
Mar 30, 2026
9.94
9.94
9.94
9.94
9.71
-
Mar 27, 2026
9.89
9.89
9.89
9.89
9.66
-
Mar 26, 2026
9.88
9.88
9.88
9.88
9.65
-
Mar 25, 2026
9.94
9.94
9.94
9.94
9.71
-
Mar 24, 2026
9.91
9.91
9.91
9.91
9.68
-
Mar 23, 2026
9.94
9.94
9.94
9.94
9.71
-
Mar 20, 2026
9.91
9.91
9.91
9.91
9.68
-
Mar 19, 2026
9.98
9.98
9.98
9.98
9.75
-
Mar 18, 2026
9.99
9.99
9.99
9.99
9.76
-
Mar 17, 2026
10.03
10.03
10.03
10.03
9.79
-
Mar 16, 2026
10.02
10.02
10.02
10.02
9.78
-
Mar 13, 2026
9.99
9.99
9.99
9.99
9.76
-
Mar 12, 2026
9.99
9.99
9.99
9.99
9.76
-
Mar 11, 2026
10.03
10.03
10.03
10.03
9.79
-
Mar 10, 2026
10.06
10.06
10.06
10.06
9.82
-
Mar 9, 2026
10.08
10.08
10.08
10.08
9.84
-
Mar 6, 2026
10.06
10.06
10.06
10.06
9.82
-
Mar 5, 2026
10.07
10.07
10.07
10.07
9.83
-
Mar 4, 2026
10.09
10.09
10.09
10.09
9.85
-
Mar 3, 2026
10.11
10.11
10.11
10.11
9.87
-
Mar 2, 2026
10.12
10.12
10.12
10.12
9.88
-
Feb 27, 2026
0.03
Distribution
Fund distributions shown include income and capital gains
Feb 27, 2026
10.17
10.17
10.17
10.17
9.93
-
Feb 26, 2026
10.14
10.14
10.14
10.14
9.87
-
Feb 25, 2026
10.12
10.12
10.12
10.12
9.85
-
Feb 24, 2026
10.13
10.13
10.13
10.13
9.86
-
Feb 23, 2026
10.13
10.13
10.13
10.13
9.86
-
Feb 20, 2026
10.10
10.10
10.10
10.10
9.83
-
Feb 19, 2026
10.11
10.11
10.11
10.11
9.84
-
Feb 18, 2026
10.10
10.10
10.10
10.10
9.83
-
Feb 17, 2026
10.12
10.12
10.12
10.12
9.85
-
Feb 13, 2026
10.12
10.12
10.12
10.12
9.85
-
Feb 12, 2026
10.10
10.10
10.10
10.10
9.83
-
Feb 11, 2026
10.05
10.05
10.05
10.05
9.79
-
Feb 10, 2026
10.07
10.07
10.07
10.07
9.80
-
Feb 9, 2026
10.05
10.05
10.05
10.05
9.79
-
Feb 6, 2026
10.04
10.04
10.04
10.04
9.78
-
Feb 5, 2026
10.05
10.05
10.05
10.05
9.79
-
Feb 4, 2026
10.00
10.00
10.00
10.00
9.74
-
Feb 3, 2026
10.00
10.00
10.00
10.00
9.74
-
Feb 2, 2026
10.00
10.00
10.00
10.00
9.74
-
Jan 30, 2026
0.033
Distribution
Fund distributions shown include income and capital gains
Jan 30, 2026
10.02
10.02
10.02
10.02
9.76
-
Jan 29, 2026
10.02
10.02
10.02
10.02
9.72
-
Jan 28, 2026
10.00
10.00
10.00
10.00
9.70
-
Jan 27, 2026
10.01
10.01
10.01
10.01
9.71
-
Jan 26, 2026
10.01
10.01
10.01
10.01
9.71
-
Jan 23, 2026
10.01
10.01
10.01
10.01
9.71
-
Jan 22, 2026
10.00
10.00
10.00
10.00
9.70
-
Jan 21, 2026
10.00
10.00
10.00
10.00
9.70
-
Jan 20, 2026
9.99
9.99
9.99
9.99
9.69
-
Jan 16, 2026
10.01
10.01
10.01
10.01
9.71
-
Jan 15, 2026
10.04
10.04
10.04
10.04
9.74
-
Jan 14, 2026
10.06
10.06
10.06
10.06
9.76
-
Jan 13, 2026
10.05
10.05
10.05
10.05
9.75
-
Jan 12, 2026
10.04
10.04
10.04
10.04
9.74
-
Jan 9, 2026
10.04
10.04
10.04
10.04
9.74
-
Jan 8, 2026
10.05
10.05
10.05
10.05
9.75
-
Jan 7, 2026
10.07
10.07
10.07
10.07
9.77
-
Jan 6, 2026
10.06
10.06
10.06
10.06
9.76
-
Jan 5, 2026
10.06
10.06
10.06
10.06
9.76
-
Jan 2, 2026
10.04
10.04
10.04
10.04
9.74
-
Dec 31, 2025
0.033
Distribution
Fund distributions shown include income and capital gains
Dec 31, 2025
10.06
10.06
10.06
10.06
9.76
-
Dec 30, 2025
10.08
10.08
10.08
10.08
9.75
-
Dec 29, 2025
10.08
10.08
10.08
10.08
9.75
-
Dec 26, 2025
10.07
10.07
10.07
10.07
9.74
-
Dec 24, 2025
10.06
10.06
10.06
10.06
9.73
-
Dec 23, 2025
10.05
10.05
10.05
10.05
9.72
-
Dec 22, 2025
10.05
10.05
10.05
10.05
9.72
-
Dec 19, 2025
10.06
10.06
10.06
10.06
9.73
-
Dec 18, 2025
10.08
10.08
10.08
10.08
9.75
-
Dec 17, 2025
10.07
10.07
10.07
10.07
9.74
-
Dec 16, 2025
10.07
10.07
10.07
10.07
9.74
-
Dec 15, 2025
10.05
10.05
10.05
10.05
9.72
-
Dec 12, 2025
10.04
10.04
10.04
10.04
9.71
-
Dec 11, 2025
10.06
10.06
10.06
10.06
9.73
-
Dec 10, 2025
10.05
10.05
10.05
10.05
9.72
-
Dec 9, 2025
10.03
10.03
10.03
10.03
9.70
-
Dec 8, 2025
10.04
10.04
10.04
10.04
9.71
-
Dec 5, 2025
10.06
10.06
10.06
10.06
9.73
-
Dec 4, 2025
10.08
10.08
10.08
10.08
9.75
-
Dec 3, 2025
10.10
10.10
10.10
10.10
9.77
-
Dec 2, 2025
10.09
10.09
10.09
10.09
9.76
-
Dec 1, 2025
10.08
10.08
10.08
10.08
9.75
-
Nov 28, 2025
0.032
Distribution
Fund distributions shown include income and capital gains
Nov 28, 2025
10.12
10.12
10.12
10.12
9.79
-
Nov 26, 2025
10.14
10.14
10.14
10.14
9.78
-
Nov 25, 2025
10.14
10.14
10.14
10.14
9.78
-
Nov 24, 2025
10.12
10.12
10.12
10.12
9.76
-
Nov 21, 2025
10.11
10.11
10.11
10.11
9.75
-
Nov 20, 2025
10.09
10.09
10.09
10.09
9.73
-
Nov 19, 2025
10.07
10.07
10.07
10.07
9.71
-
Nov 18, 2025
10.07
10.07
10.07
10.07
9.71
-
Nov 17, 2025
10.06
10.06
10.06
10.06
9.70
-
Nov 14, 2025
10.05
10.05
10.05
10.05
9.69
-
Nov 13, 2025
10.07
10.07
10.07
10.07
9.71
-
Nov 12, 2025
10.09
10.09
10.09
10.09
9.73
-
Nov 11, 2025
10.09
10.09
10.09
10.09
9.73
-
Nov 10, 2025
10.06
10.06
10.06
10.06
9.70
-
Nov 7, 2025
10.08
10.08
10.08
10.08
9.72
-
Nov 6, 2025
10.07
10.07
10.07
10.07
9.71
-
Nov 5, 2025
10.03
10.03
10.03
10.03
9.67
-
Nov 4, 2025
10.07
10.07
10.07
10.07
9.71
-
Nov 3, 2025
10.06
10.06
10.06
10.06
9.70
-
Oct 31, 2025
0.033
Distribution
Fund distributions shown include income and capital gains
Oct 31, 2025
10.06
10.06
10.06
10.06
9.70
-
