Nasdaq - Delayed Quote
USD
Vanguard Intmdt-Term Trs Idx Admiral (VSIGX)
19.50
+0.08
(+0.41%)
At close: 6:16:14 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 29, 2026
19.42
19.42
19.42
19.42
19.42
-
Oct 28, 2026
19.35
19.35
19.35
19.35
19.35
-
Oct 27, 2026
19.38
19.38
19.38
19.38
19.38
-
Oct 26, 2026
19.38
19.38
19.38
19.38
19.38
-
Oct 23, 2026
19.38
19.38
19.38
19.38
19.38
-
Oct 22, 2026
19.41
19.41
19.41
19.41
19.41
-
Oct 21, 2026
19.25
19.25
19.25
19.25
19.25
-
Oct 20, 2026
19.26
19.26
19.26
19.26
19.26
-
Oct 19, 2026
19.25
19.25
19.25
19.25
19.25
-
Oct 16, 2026
19.30
19.30
19.30
19.30
19.30
-
Oct 15, 2026
19.27
19.27
19.27
19.27
19.27
-
Oct 14, 2026
19.18
19.18
19.18
19.18
19.18
-
Oct 13, 2026
19.17
19.17
19.17
19.17
19.17
-
Oct 12, 2026
19.15
19.15
19.15
19.15
19.15
-
Oct 9, 2026
19.15
19.15
19.15
19.15
19.15
-
Oct 8, 2026
19.16
19.16
19.16
19.16
19.16
-
Oct 7, 2026
19.13
19.13
19.13
19.13
19.13
-
Oct 6, 2026
19.12
19.12
19.12
19.12
19.12
-
Oct 5, 2026
19.09
19.09
19.09
19.09
19.09
-
Oct 2, 2026
19.09
19.09
19.09
19.09
19.09
-
Oct 1, 2026
0.064
Distribution
Fund distributions shown include income and capital gains
Oct 1, 2026
19.14
19.14
19.14
19.14
19.14
-
Sep 30, 2026
19.14
19.14
19.14
19.14
19.08
-
Sep 29, 2026
19.15
19.15
19.15
19.15
19.09
-
Sep 28, 2026
19.15
19.15
19.15
19.15
19.09
-
Sep 25, 2026
19.22
19.22
19.22
19.22
19.16
-
Sep 24, 2026
19.16
19.16
19.16
19.16
19.10
-
Sep 23, 2026
19.22
19.22
19.22
19.22
19.16
-
Sep 22, 2026
19.36
19.36
19.36
19.36
19.30
-
Sep 21, 2026
19.36
19.36
19.36
19.36
19.30
-
Sep 18, 2026
19.31
19.31
19.31
19.31
19.25
-
Sep 17, 2026
19.38
19.38
19.38
19.38
19.32
-
Sep 16, 2026
19.31
19.31
19.31
19.31
19.25
-
Sep 15, 2026
19.33
19.33
19.33
19.33
19.27
-
Sep 14, 2026
19.35
19.35
19.35
19.35
19.29
-
Sep 11, 2026
19.36
19.36
19.36
19.36
19.30
-
Sep 10, 2026
19.40
19.40
19.40
19.40
19.34
-
Sep 9, 2026
19.51
19.51
19.51
19.51
19.44
-
Sep 8, 2026
19.55
19.55
19.55
19.55
19.48
-
Sep 4, 2026
19.56
19.56
19.56
19.56
19.49
-
Sep 3, 2026
19.58
19.58
19.58
19.58
19.51
-
Sep 2, 2026
19.56
19.56
19.56
19.56
19.49
-
Sep 1, 2026
0.069
Distribution
Fund distributions shown include income and capital gains
Sep 1, 2026
19.55
19.55
19.55
19.55
19.48
-
Aug 31, 2026
19.66
19.66
19.66
19.66
19.53
-
Aug 28, 2026
19.67
19.67
19.67
19.67
19.54
-
Aug 27, 2026
19.74
19.74
19.74
19.74
19.60
-
Aug 26, 2026
19.76
19.76
19.76
19.76
19.62
-
Aug 25, 2026
19.79
19.79
19.79
19.79
19.65
-
Aug 24, 2026
19.72
19.72
19.72
19.72
19.59
-
Aug 21, 2026
19.70
19.70
19.70
19.70
19.57
-
Aug 20, 2026
19.73
19.73
19.73
19.73
19.60
-
Aug 19, 2026
19.77
19.77
19.77
19.77
19.63
-
Aug 18, 2026
19.73
19.73
19.73
19.73
19.60
-
Aug 17, 2026
19.72
19.72
19.72
19.72
19.59
-
Aug 14, 2026
19.73
19.73
19.73
19.73
19.60
-
Aug 13, 2026
19.77
19.77
19.77
19.77
19.63
-
Aug 12, 2026
19.71
19.71
19.71
19.71
19.58
-
Aug 11, 2026
19.69
19.69
19.69
19.69
19.56
-
Aug 10, 2026
19.68
19.68
19.68
19.68
19.55
-
Aug 7, 2026
19.73
19.73
19.73
19.73
19.60
-
Aug 6, 2026
19.70
19.70
19.70
19.70
19.57
-
Aug 5, 2026
19.75
19.75
19.75
19.75
19.61
-
Aug 4, 2026
19.74
19.74
19.74
19.74
19.60
-
Aug 3, 2026
0.065
Distribution
Fund distributions shown include income and capital gains
Aug 3, 2026
19.67
19.67
19.67
19.67
19.54
-
Jul 31, 2026
19.71
19.71
19.71
19.71
19.51
-
Jul 30, 2026
19.75
19.75
19.75
19.75
19.55
-
Jul 29, 2026
19.73
19.73
19.73
19.73
19.53
-
Jul 28, 2026
19.77
19.77
19.77
19.77
19.57
-
Jul 27, 2026
19.72
19.72
19.72
19.72
19.52
-
Jul 24, 2026
19.69
19.69
19.69
19.69
19.49
-
Jul 23, 2026
19.67
19.67
19.67
19.67
19.47
-
Jul 22, 2026
19.70
19.70
19.70
19.70
19.50
-
Jul 21, 2026
19.74
19.74
19.74
19.74
19.54
-
Jul 20, 2026
19.78
19.78
19.78
19.78
19.58
-
Jul 17, 2026
19.82
19.82
19.82
19.82
19.62
-
Jul 16, 2026
19.81
19.81
19.81
19.81
19.61
-
Jul 15, 2026
19.81
19.81
19.81
19.81
19.61
-
Jul 14, 2026
19.77
19.77
19.77
19.77
19.57
-
Jul 13, 2026
19.72
19.72
19.72
19.72
19.52
-
Jul 10, 2026
19.78
19.78
19.78
19.78
19.58
-
Jul 9, 2026
19.79
19.79
19.79
19.79
19.59
-
Jul 8, 2026
19.76
19.76
19.76
19.76
19.56
-
Jul 7, 2026
19.79
19.79
19.79
19.79
19.59
-
Jul 6, 2026
19.86
19.86
19.86
19.86
19.66
-
Jul 2, 2026
19.83
19.83
19.83
19.83
19.63
-
Jul 1, 2026
0.063
Distribution
Fund distributions shown include income and capital gains
Jul 1, 2026
19.82
19.82
19.82
19.82
19.62
-
Jun 30, 2026
19.92
19.92
19.92
19.92
19.66
-
Jun 29, 2026
19.98
19.98
19.98
19.98
19.72
-
Jun 26, 2026
19.98
19.98
19.98
19.98
19.72
-
Jun 25, 2026
19.94
19.94
19.94
19.94
19.68
-
Jun 24, 2026
19.93
19.93
19.93
19.93
19.67
-
Jun 23, 2026
19.84
19.84
19.84
19.84
19.58
-
Jun 22, 2026
19.82
19.82
19.82
19.82
19.56
-
Jun 18, 2026
19.87
19.87
19.87
19.87
19.61
-
Jun 17, 2026
19.81
19.81
19.81
19.81
19.55
-
Jun 16, 2026
19.92
19.92
19.92
19.92
19.66
-
Jun 15, 2026
19.89
19.89
19.89
19.89
19.63
-
Jun 12, 2026
19.86
19.86
19.86
19.86
19.60
-
Jun 11, 2026
19.89
19.89
19.89
19.89
19.63
-
Jun 10, 2026
19.80
19.80
19.80
19.80
19.54
-
Jun 9, 2026
19.80
19.80
19.80
19.80
19.54
-
Jun 8, 2026
19.77
19.77
19.77
19.77
19.51
-
Jun 5, 2026
19.77
19.77
19.77
19.77
19.51
-
Jun 4, 2026
19.86
19.86
19.86
19.86
19.60
-
Jun 3, 2026
19.84
19.84
19.84
19.84
19.58
-
Jun 2, 2026
19.87
19.87
19.87
19.87
19.61
-
Jun 1, 2026
0.065
Distribution
Fund distributions shown include income and capital gains
Jun 1, 2026
19.87
19.87
19.87
19.87
19.61
-
May 29, 2026
19.95
19.95
19.95
19.95
19.62
-
May 28, 2026
19.93
19.93
19.93
19.93
19.60
-
May 27, 2026
19.91
19.91
19.91
19.91
19.58
-
May 26, 2026
19.90
19.90
19.90
19.90
19.57
-
May 22, 2026
19.82
19.82
19.82
19.82
19.49
-
May 21, 2026
19.84
19.84
19.84
19.84
19.51
-
May 20, 2026
19.83
19.83
19.83
19.83
19.50
-
May 19, 2026
19.74
19.74
19.74
19.74
19.42
-
May 18, 2026
19.80
19.80
19.80
19.80
19.47
-
May 15, 2026
19.80
19.80
19.80
19.80
19.47
-
May 14, 2026
19.90
19.90
19.90
19.90
19.57
-
May 13, 2026
19.92
19.92
19.92
19.92
19.59
-
May 12, 2026
19.92
19.92
19.92
19.92
19.59
-
May 11, 2026
19.96
19.96
19.96
19.96
19.63
-
May 8, 2026
20.01
20.01
20.01
20.01
19.68
-
May 7, 2026
19.98
19.98
19.98
19.98
19.65
-
May 6, 2026
20.02
20.02
20.02
20.02
19.69
-
May 5, 2026
19.94
19.94
19.94
19.94
19.61
-
May 4, 2026
19.93
19.93
19.93
19.93
19.60
-
May 1, 2026
0.063
Distribution
Fund distributions shown include income and capital gains
May 1, 2026
19.98
19.98
19.98
19.98
19.65
-
Apr 30, 2026
20.04
20.04
20.04
20.04
19.65
-
Apr 29, 2026
20.00
20.00
20.00
20.00
19.61
-
Apr 28, 2026
20.08
20.08
20.08
20.08
19.69
-
Apr 27, 2026
20.10
20.10
20.10
20.10
19.71
-
Apr 24, 2026
20.12
20.12
20.12
20.12
19.73
-
Apr 23, 2026
20.08
20.08
20.08
20.08
19.69
-
Apr 22, 2026
20.11
20.11
20.11
20.11
19.72
-
Apr 21, 2026
20.10
20.10
20.10
20.10
19.71
-
Apr 20, 2026
20.17
20.17
20.17
20.17
19.78
-
Apr 17, 2026
20.18
20.18
20.18
20.18
19.79
-
Apr 16, 2026
20.10
20.10
20.10
20.10
19.71
-
Apr 15, 2026
20.12
20.12
20.12
20.12
19.73
-
Apr 14, 2026
20.15
20.15
20.15
20.15
19.76
-
Apr 13, 2026
20.11
20.11
20.11
20.11
19.72
-
Apr 10, 2026
20.07
20.07
20.07
20.07
19.68
-
Apr 9, 2026
20.09
20.09
20.09
20.09
19.70
-
Apr 8, 2026
20.09
20.09
20.09
20.09
19.70
-
Apr 7, 2026
20.06
20.06
20.06
20.06
19.67
-
Apr 6, 2026
20.02
20.02
20.02
20.02
19.63
-
Apr 2, 2026
20.05
20.05
20.05
20.05
19.66
-
Apr 1, 2026
0.066
Distribution
Fund distributions shown include income and capital gains
Apr 1, 2026
20.03
20.03
20.03
20.03
19.64
-
Mar 31, 2026
20.11
20.11
20.11
20.11
19.65
-
Mar 30, 2026
20.08
20.08
20.08
20.08
19.62
-
Mar 27, 2026
19.98
19.98
19.98
19.98
19.53
-
Mar 26, 2026
19.96
19.96
19.96
19.96
19.51
-
Mar 25, 2026
20.07
20.07
20.07
20.07
19.61
-
Mar 24, 2026
20.01
20.01
20.01
20.01
19.55
-
Mar 23, 2026
20.06
20.06
20.06
20.06
19.60
-
Mar 20, 2026
20.01
20.01
20.01
20.01
19.55
-
Mar 19, 2026
20.13
20.13
20.13
20.13
19.67
-
Mar 18, 2026
20.14
20.14
20.14
20.14
19.68
-
Mar 17, 2026
20.22
20.22
20.22
20.22
19.76
-
Mar 16, 2026
20.20
20.20
20.20
20.20
19.74
-
Mar 13, 2026
20.13
20.13
20.13
20.13
19.67
-
Mar 12, 2026
20.14
20.14
20.14
20.14
19.68
-
Mar 11, 2026
20.20
20.20
20.20
20.20
19.74
-
Mar 10, 2026
20.26
20.26
20.26
20.26
19.80
-
Mar 9, 2026
20.30
20.30
20.30
20.30
19.84
-
Mar 6, 2026
20.26
20.26
20.26
20.26
19.80
-
Mar 5, 2026
20.26
20.26
20.26
20.26
19.80
-
Mar 4, 2026
20.31
20.31
20.31
20.31
19.85
-
Mar 3, 2026
20.34
20.34
20.34
20.34
19.88
-
Mar 2, 2026
0.059
Distribution
Fund distributions shown include income and capital gains
Mar 2, 2026
20.36
20.36
20.36
20.36
19.90
-
Feb 27, 2026
20.51
20.51
20.51
20.51
19.99
-
Feb 26, 2026
20.45
20.45
20.45
20.45
19.93
-
Feb 25, 2026
20.41
20.41
20.41
20.41
19.89
-
Feb 24, 2026
20.42
20.42
20.42
20.42
19.90
-
Feb 23, 2026
20.43
20.43
20.43
20.43
19.91
-
Feb 20, 2026
20.37
20.37
20.37
20.37
19.85
-
Feb 19, 2026
20.37
20.37
20.37
20.37
19.85
-
Feb 18, 2026
20.36
20.36
20.36
20.36
19.84
-
Feb 17, 2026
20.39
20.39
20.39
20.39
19.87
-
Feb 13, 2026
20.39
20.39
20.39
20.39
19.87
-
Feb 12, 2026
20.33
20.33
20.33
20.33
19.81
-
Feb 11, 2026
20.25
20.25
20.25
20.25
19.73
-
Feb 10, 2026
20.29
20.29
20.29
20.29
19.77
-
Feb 9, 2026
20.24
20.24
20.24
20.24
19.72
-
Feb 6, 2026
20.23
20.23
20.23
20.23
19.71
-
Feb 5, 2026
20.24
20.24
20.24
20.24
19.72
-
Feb 4, 2026
20.15
20.15
20.15
20.15
19.63
-
Feb 3, 2026
20.15
20.15
20.15
20.15
19.63
-
Feb 2, 2026
0.064
Distribution
Fund distributions shown include income and capital gains
Feb 2, 2026
20.14
20.14
20.14
20.14
19.62
-
Jan 30, 2026
20.23
20.23
20.23
20.23
19.65
-
Jan 29, 2026
20.22
20.22
20.22
20.22
19.64
-
Jan 28, 2026
20.20
20.20
20.20
20.20
19.62
-
Jan 27, 2026
20.21
20.21
20.21
20.21
19.63
-
Jan 26, 2026
20.21
20.21
20.21
20.21
19.63
-
Jan 23, 2026
20.19
20.19
20.19
20.19
19.61
-
Jan 22, 2026
20.18
20.18
20.18
20.18
19.60
-
Jan 21, 2026
20.19
20.19
20.19
20.19
19.61
-
Jan 20, 2026
20.16
20.16
20.16
20.16
19.58
-
Jan 16, 2026
20.19
20.19
20.19
20.19
19.61
-
Jan 15, 2026
20.24
20.24
20.24
20.24
19.66
-
Jan 14, 2026
20.28
20.28
20.28
20.28
19.70
-
Jan 13, 2026
20.25
20.25
20.25
20.25
19.67
-
Jan 12, 2026
20.23
20.23
20.23
20.23
19.65
-
Jan 9, 2026
20.24
20.24
20.24
20.24
19.66
-
Jan 8, 2026
20.24
20.24
20.24
20.24
19.66
-
Jan 7, 2026
20.28
20.28
20.28
20.28
19.70
-
Jan 6, 2026
20.27
20.27
20.27
20.27
19.69
-
Jan 5, 2026
20.27
20.27
20.27
20.27
19.69
-
Jan 2, 2026
20.23
20.23
20.23
20.23
19.65
-
Dec 31, 2025
20.25
20.25
20.25
20.25
19.67
-
Dec 30, 2025
20.28
20.28
20.28
20.28
19.70
-
Dec 29, 2025
20.29
20.29
20.29
20.29
19.71
-
Dec 26, 2025
20.26
20.26
20.26
20.26
19.68
-
Dec 24, 2025
20.24
20.24
20.24
20.24
19.66
-
Dec 23, 2025
20.21
20.21
20.21
20.21
19.63
-
Dec 22, 2025
20.22
20.22
20.22
20.22
19.64
-
Dec 19, 2025
20.24
20.24
20.24
20.24
19.66
-
Dec 18, 2025
20.27
20.27
20.27
20.27
19.69
-
Dec 17, 2025
0.065
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
20.23
20.23
20.23
20.23
19.65
-
Dec 16, 2025
20.30
20.30
20.30
20.30
19.65
-
Dec 15, 2025
20.26
20.26
20.26
20.26
19.62
-
Dec 12, 2025
20.24
20.24
20.24
20.24
19.60
-
Dec 11, 2025
20.27
20.27
20.27
20.27
19.63
-
Dec 10, 2025
20.26
20.26
20.26
20.26
19.62
-
Dec 9, 2025
20.21
20.21
20.21
20.21
19.57
-
Dec 8, 2025
20.23
20.23
20.23
20.23
19.59
-
Dec 5, 2025
20.26
20.26
20.26
20.26
19.62
-
Dec 4, 2025
20.29
20.29
20.29
20.29
19.65
-
Dec 3, 2025
20.34
20.34
20.34
20.34
19.69
-
Dec 2, 2025
20.31
20.31
20.31
20.31
19.66
-
Dec 1, 2025
20.29
20.29
20.29
20.29
19.65
-
Nov 28, 2025
0.062
Distribution
Fund distributions shown include income and capital gains
Nov 28, 2025
20.36
20.36
20.36
20.36
19.71
-
Nov 26, 2025
20.45
20.45
20.45
20.45
19.74
-
Nov 25, 2025
20.44
20.44
20.44
20.44
19.73
-
Nov 24, 2025
20.40
20.40
20.40
20.40
19.69
-
Nov 21, 2025
20.38
20.38
20.38
20.38
19.67
-
Nov 20, 2025
20.34
20.34
20.34
20.34
19.63
-
Nov 19, 2025
20.30
20.30
20.30
20.30
19.60
-
Nov 18, 2025
20.31
20.31
20.31
20.31
19.61
-
Nov 17, 2025
20.28
20.28
20.28
20.28
19.58
-
Nov 14, 2025
20.26
20.26
20.26
20.26
19.56
-
Nov 13, 2025
20.28
20.28
20.28
20.28
19.58
-
Nov 12, 2025
20.32
20.32
20.32
20.32
19.61
-
Nov 11, 2025
20.32
20.32
20.32
20.32
19.61
-
Nov 10, 2025
20.27
20.27
20.27
20.27
19.57
-
Nov 7, 2025
20.30
20.30
20.30
20.30
19.60
-
Nov 6, 2025
20.29
20.29
20.29
20.29
19.59
-
Nov 5, 2025
20.21
20.21
20.21
20.21
19.51
-
Nov 4, 2025
20.28
20.28
20.28
20.28
19.58
-
Nov 3, 2025
20.26
20.26
20.26
20.26
19.56
-
Oct 31, 2025
0.064
Distribution
Fund distributions shown include income and capital gains
Oct 31, 2025
20.26
20.26
20.26
20.26
19.56
-
