Nasdaq - Delayed Quote
USD
Vanguard Interm-Term Tx-Ex Inv (VWITX)
13.43
+0.02
(+0.15%)
At close: 8:07:21 PM 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
Nov 2, 2026
13.43
13.43
13.43
13.43
13.43
-
Oct 30, 2026
0.039
Distribution
Fund distributions shown include income and capital gains
Oct 30, 2026
13.41
13.41
13.41
13.41
13.41
-
Oct 29, 2026
13.37
13.37
13.37
13.37
13.33
-
Oct 28, 2026
13.36
13.36
13.36
13.36
13.32
-
Oct 27, 2026
13.37
13.37
13.37
13.37
13.33
-
Oct 26, 2026
13.36
13.36
13.36
13.36
13.32
-
Oct 23, 2026
13.33
13.33
13.33
13.33
13.29
-
Oct 22, 2026
13.30
13.30
13.30
13.30
13.26
-
Oct 21, 2026
13.20
13.20
13.20
13.20
13.16
-
Oct 20, 2026
13.19
13.19
13.19
13.19
13.15
-
Oct 19, 2026
13.18
13.18
13.18
13.18
13.14
-
Oct 16, 2026
13.19
13.19
13.19
13.19
13.15
-
Oct 15, 2026
13.19
13.19
13.19
13.19
13.15
-
Oct 14, 2026
13.11
13.11
13.11
13.11
13.07
-
Oct 13, 2026
13.10
13.10
13.10
13.10
13.06
-
Oct 12, 2026
13.05
13.05
13.05
13.05
13.01
-
Oct 9, 2026
13.05
13.05
13.05
13.05
13.01
-
Oct 8, 2026
12.98
12.98
12.98
12.98
12.94
-
Oct 7, 2026
12.97
12.97
12.97
12.97
12.93
-
Oct 6, 2026
13.03
13.03
13.03
13.03
12.99
-
Oct 5, 2026
13.05
13.05
13.05
13.05
13.01
-
Oct 2, 2026
13.07
13.07
13.07
13.07
13.03
-
Oct 1, 2026
13.07
13.07
13.07
13.07
13.03
-
Sep 30, 2026
0.039
Distribution
Fund distributions shown include income and capital gains
Sep 30, 2026
12.99
12.99
12.99
12.99
12.95
-
Sep 29, 2026
12.90
12.90
12.90
12.90
12.82
-
Sep 28, 2026
12.93
12.93
12.93
12.93
12.85
-
Sep 25, 2026
13.02
13.02
13.02
13.02
12.94
-
Sep 24, 2026
13.08
13.08
13.08
13.08
13.00
-
Sep 23, 2026
13.14
13.14
13.14
13.14
13.06
-
Sep 22, 2026
13.23
13.23
13.23
13.23
13.15
-
Sep 21, 2026
13.23
13.23
13.23
13.23
13.15
-
Sep 18, 2026
13.24
13.24
13.24
13.24
13.16
-
Sep 17, 2026
13.26
13.26
13.26
13.26
13.18
-
Sep 16, 2026
13.24
13.24
13.24
13.24
13.16
-
Sep 15, 2026
13.25
13.25
13.25
13.25
13.17
-
Sep 14, 2026
13.29
13.29
13.29
13.29
13.21
-
Sep 11, 2026
13.29
13.29
13.29
13.29
13.21
-
Sep 10, 2026
13.28
13.28
13.28
13.28
13.20
-
Sep 9, 2026
13.37
13.37
13.37
13.37
13.29
-
Sep 8, 2026
13.42
13.42
13.42
13.42
13.34
-
Sep 4, 2026
13.43
13.43
13.43
13.43
13.35
-
Sep 3, 2026
13.44
13.44
13.44
13.44
13.36
-
Sep 2, 2026
13.44
13.44
13.44
13.44
13.36
-
Sep 1, 2026
13.44
13.44
13.44
13.44
13.36
-
Aug 31, 2026
0.038
Distribution
Fund distributions shown include income and capital gains
Aug 31, 2026
13.50
13.50
13.50
13.50
13.42
-
Aug 28, 2026
13.52
13.52
13.52
13.52
13.40
-
Aug 27, 2026
13.54
13.54
13.54
13.54
13.42
-
Aug 26, 2026
13.55
13.55
13.55
13.55
13.43
-
Aug 25, 2026
13.56
13.56
13.56
13.56
13.44
-
Aug 24, 2026
13.56
13.56
13.56
13.56
13.44
-
Aug 21, 2026
13.55
13.55
13.55
13.55
13.43
-
Aug 20, 2026
13.57
13.57
13.57
13.57
13.45
-
Aug 19, 2026
13.58
13.58
13.58
13.58
13.46
-
Aug 18, 2026
13.56
13.56
13.56
13.56
13.44
-
Aug 17, 2026
13.59
13.59
13.59
13.59
13.47
-
Aug 14, 2026
13.62
13.62
13.62
13.62
13.50
-
Aug 13, 2026
13.65
13.65
13.65
13.65
13.53
-
Aug 12, 2026
13.63
13.63
13.63
13.63
13.51
-
Aug 11, 2026
13.62
13.62
13.62
13.62
13.50
-
Aug 10, 2026
13.62
13.62
13.62
13.62
13.50
-
Aug 7, 2026
13.63
13.63
13.63
13.63
13.51
-
Aug 6, 2026
13.60
13.60
13.60
13.60
13.48
-
Aug 5, 2026
13.60
13.60
13.60
13.60
13.48
-
Aug 4, 2026
13.58
13.58
13.58
13.58
13.46
-
Aug 3, 2026
13.55
13.55
13.55
13.55
13.43
-
Jul 31, 2026
0.038
Distribution
Fund distributions shown include income and capital gains
Jul 31, 2026
13.55
13.55
13.55
13.55
13.43
-
Jul 30, 2026
13.56
13.56
13.56
13.56
13.40
-
Jul 29, 2026
13.59
13.59
13.59
13.59
13.43
-
Jul 28, 2026
13.60
13.60
13.60
13.60
13.44
-
Jul 27, 2026
13.58
13.58
13.58
13.58
13.42
-
Jul 24, 2026
13.55
13.55
13.55
13.55
13.39
-
Jul 23, 2026
13.54
13.54
13.54
13.54
13.38
-
Jul 22, 2026
13.62
13.62
13.62
13.62
13.46
-
Jul 21, 2026
13.66
13.66
13.66
13.66
13.50
-
Jul 20, 2026
13.68
13.68
13.68
13.68
13.52
-
Jul 17, 2026
13.70
13.70
13.70
13.70
13.54
-
Jul 16, 2026
13.70
13.70
13.70
13.70
13.54
-
Jul 15, 2026
13.73
13.73
13.73
13.73
13.57
-
Jul 14, 2026
13.74
13.74
13.74
13.74
13.58
-
Jul 13, 2026
13.74
13.74
13.74
13.74
13.58
-
Jul 10, 2026
13.75
13.75
13.75
13.75
13.59
-
Jul 9, 2026
13.76
13.76
13.76
13.76
13.60
-
Jul 8, 2026
13.76
13.76
13.76
13.76
13.60
-
Jul 7, 2026
13.79
13.79
13.79
13.79
13.63
-
Jul 6, 2026
13.81
13.81
13.81
13.81
13.65
-
Jul 2, 2026
13.81
13.81
13.81
13.81
13.65
-
Jul 1, 2026
13.80
13.80
13.80
13.80
13.64
-
Jun 30, 2026
0.038
Distribution
Fund distributions shown include income and capital gains
Jun 30, 2026
13.81
13.81
13.81
13.81
13.65
-
Jun 29, 2026
13.81
13.81
13.81
13.81
13.61
-
Jun 26, 2026
13.80
13.80
13.80
13.80
13.60
-
Jun 25, 2026
13.79
13.79
13.79
13.79
13.59
-
Jun 24, 2026
13.79
13.79
13.79
13.79
13.59
-
Jun 23, 2026
13.78
13.78
13.78
13.78
13.58
-
Jun 22, 2026
13.78
13.78
13.78
13.78
13.58
-
Jun 18, 2026
13.79
13.79
13.79
13.79
13.59
-
Jun 17, 2026
13.79
13.79
13.79
13.79
13.59
-
Jun 16, 2026
13.78
13.78
13.78
13.78
13.58
-
Jun 15, 2026
13.77
13.77
13.77
13.77
13.57
-
Jun 12, 2026
13.76
13.76
13.76
13.76
13.56
-
Jun 11, 2026
13.76
13.76
13.76
13.76
13.56
-
Jun 10, 2026
13.77
13.77
13.77
13.77
13.57
-
Jun 9, 2026
13.78
13.78
13.78
13.78
13.58
-
Jun 8, 2026
13.78
13.78
13.78
13.78
13.58
-
Jun 5, 2026
13.78
13.78
13.78
13.78
13.58
-
Jun 4, 2026
13.79
13.79
13.79
13.79
13.59
-
Jun 3, 2026
13.78
13.78
13.78
13.78
13.58
-
Jun 2, 2026
13.79
13.79
13.79
13.79
13.59
-
Jun 1, 2026
13.77
13.77
13.77
13.77
13.57
-
May 29, 2026
0.038
Distribution
Fund distributions shown include income and capital gains
May 29, 2026
13.77
13.77
13.77
13.77
13.57
-
May 28, 2026
13.75
13.75
13.75
13.75
13.52
-
May 27, 2026
13.73
13.73
13.73
13.73
13.50
-
May 26, 2026
13.70
13.70
13.70
13.70
13.47
-
May 22, 2026
13.65
13.65
13.65
13.65
13.42
-
May 21, 2026
13.64
13.64
13.64
13.64
13.41
-
May 20, 2026
13.64
13.64
13.64
13.64
13.41
-
May 19, 2026
13.63
13.63
13.63
13.63
13.40
-
May 18, 2026
13.66
13.66
13.66
13.66
13.43
-
May 15, 2026
13.66
13.66
13.66
13.66
13.43
-
May 14, 2026
13.72
13.72
13.72
13.72
13.49
-
May 13, 2026
13.72
13.72
13.72
13.72
13.49
-
May 12, 2026
13.74
13.74
13.74
13.74
13.51
-
May 11, 2026
13.77
13.77
13.77
13.77
13.54
-
May 8, 2026
13.77
13.77
13.77
13.77
13.54
-
May 7, 2026
13.77
13.77
13.77
13.77
13.54
-
May 6, 2026
13.77
13.77
13.77
13.77
13.54
-
May 5, 2026
13.75
13.75
13.75
13.75
13.52
-
May 4, 2026
13.74
13.74
13.74
13.74
13.51
-
May 1, 2026
13.75
13.75
13.75
13.75
13.52
-
Apr 30, 2026
0.038
Distribution
Fund distributions shown include income and capital gains
Apr 30, 2026
13.76
13.76
13.76
13.76
13.53
-
Apr 29, 2026
13.75
13.75
13.75
13.75
13.48
-
Apr 28, 2026
13.78
13.78
13.78
13.78
13.51
-
Apr 27, 2026
13.79
13.79
13.79
13.79
13.52
-
Apr 24, 2026
13.80
13.80
13.80
13.80
13.53
-
Apr 23, 2026
13.80
13.80
13.80
13.80
13.53
-
Apr 22, 2026
13.80
13.80
13.80
13.80
13.53
-
Apr 21, 2026
13.80
13.80
13.80
13.80
13.53
-
Apr 20, 2026
13.80
13.80
13.80
13.80
13.53
-
Apr 17, 2026
13.80
13.80
13.80
13.80
13.53
-
Apr 16, 2026
13.77
13.77
13.77
13.77
13.50
-
Apr 15, 2026
13.77
13.77
13.77
13.77
13.50
-
Apr 14, 2026
13.78
13.78
13.78
13.78
13.51
-
Apr 13, 2026
13.78
13.78
13.78
13.78
13.51
-
Apr 10, 2026
13.78
13.78
13.78
13.78
13.51
-
Apr 9, 2026
13.78
13.78
13.78
13.78
13.51
-
Apr 8, 2026
13.77
13.77
13.77
13.77
13.50
-
Apr 7, 2026
13.71
13.71
13.71
13.71
13.44
-
Apr 6, 2026
13.70
13.70
13.70
13.70
13.43
-
Apr 2, 2026
13.70
13.70
13.70
13.70
13.43
-
Apr 1, 2026
13.69
13.69
13.69
13.69
13.42
-
Mar 31, 2026
0.037
Distribution
Fund distributions shown include income and capital gains
Mar 31, 2026
13.66
13.66
13.66
13.66
13.39
-
Mar 30, 2026
13.63
13.63
13.63
13.63
13.33
-
Mar 27, 2026
13.61
13.61
13.61
13.61
13.31
-
Mar 26, 2026
13.62
13.62
13.62
13.62
13.32
-
Mar 25, 2026
13.64
13.64
13.64
13.64
13.34
-
Mar 24, 2026
13.63
13.63
13.63
13.63
13.33
-
Mar 23, 2026
13.70
13.70
13.70
13.70
13.39
-
Mar 20, 2026
13.70
13.70
13.70
13.70
13.39
-
Mar 19, 2026
13.78
13.78
13.78
13.78
13.47
-
Mar 18, 2026
13.82
13.82
13.82
13.82
13.51
-
Mar 17, 2026
13.82
13.82
13.82
13.82
13.51
-
Mar 16, 2026
13.81
13.81
13.81
13.81
13.50
-
Mar 13, 2026
13.81
13.81
13.81
13.81
13.50
-
Mar 12, 2026
13.80
13.80
13.80
13.80
13.49
-
Mar 11, 2026
13.84
13.84
13.84
13.84
13.53
-
Mar 10, 2026
13.88
13.88
13.88
13.88
13.57
-
Mar 9, 2026
13.89
13.89
13.89
13.89
13.58
-
Mar 6, 2026
13.90
13.90
13.90
13.90
13.59
-
Mar 5, 2026
13.91
13.91
13.91
13.91
13.60
-
Mar 4, 2026
13.92
13.92
13.92
13.92
13.61
-
Mar 3, 2026
13.92
13.92
13.92
13.92
13.61
-
Mar 2, 2026
13.99
13.99
13.99
13.99
13.68
-
Feb 27, 2026
0.038
Distribution
Fund distributions shown include income and capital gains
Feb 27, 2026
14.03
14.03
14.03
14.03
13.72
-
Feb 26, 2026
14.02
14.02
14.02
14.02
13.67
-
Feb 25, 2026
14.02
14.02
14.02
14.02
13.67
-
Feb 24, 2026
14.01
14.01
14.01
14.01
13.66
-
Feb 23, 2026
14.00
14.00
14.00
14.00
13.65
-
Feb 20, 2026
13.99
13.99
13.99
13.99
13.64
-
Feb 19, 2026
13.99
13.99
13.99
13.99
13.64
-
Feb 18, 2026
13.99
13.99
13.99
13.99
13.64
-
Feb 17, 2026
13.99
13.99
13.99
13.99
13.64
-
Feb 13, 2026
13.98
13.98
13.98
13.98
13.63
-
Feb 12, 2026
13.97
13.97
13.97
13.97
13.62
-
Feb 11, 2026
13.95
13.95
13.95
13.95
13.60
-
Feb 10, 2026
13.96
13.96
13.96
13.96
13.61
-
Feb 9, 2026
13.94
13.94
13.94
13.94
13.59
-
Feb 6, 2026
13.94
13.94
13.94
13.94
13.59
-
Feb 5, 2026
13.94
13.94
13.94
13.94
13.59
-
Feb 4, 2026
13.91
13.91
13.91
13.91
13.56
-
Feb 3, 2026
13.90
13.90
13.90
13.90
13.55
-
Feb 2, 2026
13.89
13.89
13.89
13.89
13.54
-
Jan 30, 2026
0.037
Distribution
Fund distributions shown include income and capital gains
Jan 30, 2026
13.89
13.89
13.89
13.89
13.54
-
Jan 29, 2026
13.88
13.88
13.88
13.88
13.50
-
Jan 28, 2026
13.87
13.87
13.87
13.87
13.49
-
Jan 27, 2026
13.87
13.87
13.87
13.87
13.49
-
Jan 26, 2026
13.86
13.86
13.86
13.86
13.48
-
Jan 23, 2026
13.85
13.85
13.85
13.85
13.47
-
Jan 22, 2026
13.84
13.84
13.84
13.84
13.46
-
Jan 21, 2026
13.84
13.84
13.84
13.84
13.46
-
Jan 20, 2026
13.85
13.85
13.85
13.85
13.47
-
Jan 16, 2026
13.88
13.88
13.88
13.88
13.50
-
Jan 15, 2026
13.87
13.87
13.87
13.87
13.49
-
Jan 14, 2026
13.87
13.87
13.87
13.87
13.49
-
Jan 13, 2026
13.86
13.86
13.86
13.86
13.48
-
Jan 12, 2026
13.86
13.86
13.86
13.86
13.48
-
Jan 9, 2026
13.86
13.86
13.86
13.86
13.48
-
Jan 8, 2026
13.86
13.86
13.86
13.86
13.48
-
Jan 7, 2026
13.85
13.85
13.85
13.85
13.47
-
Jan 6, 2026
13.82
13.82
13.82
13.82
13.44
-
Jan 5, 2026
13.81
13.81
13.81
13.81
13.43
-
Jan 2, 2026
13.80
13.80
13.80
13.80
13.42
-
Dec 31, 2025
0.037
Distribution
Fund distributions shown include income and capital gains
Dec 31, 2025
13.80
13.80
13.80
13.80
13.42
-
Dec 30, 2025
13.79
13.79
13.79
13.79
13.37
-
Dec 29, 2025
13.79
13.79
13.79
13.79
13.37
-
Dec 26, 2025
13.78
13.78
13.78
13.78
13.36
-
Dec 24, 2025
13.78
13.78
13.78
13.78
13.36
-
Dec 23, 2025
13.78
13.78
13.78
13.78
13.36
-
Dec 22, 2025
13.78
13.78
13.78
13.78
13.36
-
Dec 19, 2025
13.78
13.78
13.78
13.78
13.36
-
Dec 18, 2025
13.78
13.78
13.78
13.78
13.36
-
Dec 17, 2025
13.77
13.77
13.77
13.77
13.35
-
Dec 16, 2025
13.77
13.77
13.77
13.77
13.35
-
Dec 15, 2025
13.77
13.77
13.77
13.77
13.35
-
Dec 12, 2025
13.76
13.76
13.76
13.76
13.34
-
Dec 11, 2025
13.77
13.77
13.77
13.77
13.35
-
Dec 10, 2025
13.76
13.76
13.76
13.76
13.34
-
Dec 9, 2025
13.76
13.76
13.76
13.76
13.34
-
Dec 8, 2025
13.76
13.76
13.76
13.76
13.34
-
Dec 5, 2025
13.77
13.77
13.77
13.77
13.35
-
Dec 4, 2025
13.77
13.77
13.77
13.77
13.35
-
Dec 3, 2025
13.78
13.78
13.78
13.78
13.36
-
Dec 2, 2025
13.77
13.77
13.77
13.77
13.35
-
Dec 1, 2025
13.78
13.78
13.78
13.78
13.36
-
Nov 28, 2025
0.038
Distribution
Fund distributions shown include income and capital gains
Nov 28, 2025
13.80
13.80
13.80
13.80
13.38
-
Nov 26, 2025
13.80
13.80
13.80
13.80
13.35
-
Nov 25, 2025
13.79
13.79
13.79
13.79
13.34
-
Nov 24, 2025
13.79
13.79
13.79
13.79
13.34
-
Nov 21, 2025
13.78
13.78
13.78
13.78
13.33
-
Nov 20, 2025
13.79
13.79
13.79
13.79
13.34
-
Nov 19, 2025
13.79
13.79
13.79
13.79
13.34
-
Nov 18, 2025
13.79
13.79
13.79
13.79
13.34
-
Nov 17, 2025
13.79
13.79
13.79
13.79
13.34
-
Nov 14, 2025
13.79
13.79
13.79
13.79
13.34
-
Nov 13, 2025
13.80
13.80
13.80
13.80
13.35
-
Nov 12, 2025
13.81
13.81
13.81
13.81
13.36
-
Nov 11, 2025
13.81
13.81
13.81
13.81
13.36
-
Nov 10, 2025
13.80
13.80
13.80
13.80
13.35
-
Nov 7, 2025
13.80
13.80
13.80
13.80
13.35
-
Nov 6, 2025
13.80
13.80
13.80
13.80
13.35
-
Nov 5, 2025
13.79
13.79
13.79
13.79
13.34
-
Nov 4, 2025
13.80
13.80
13.80
13.80
13.35
-
Nov 3, 2025
13.79
13.79
13.79
13.79
13.34
-
