Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 7:23AM ET - U.S. Markets open in 2 hours and 7 minutes. Dow  0.28% Nasdaq  0.00%

Vanguard Total Bond Market Index (VBMFX)

On Dec 14: 10.46   0.00 (0.00%)

MORE ON VBMFX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 14-Dec-09 10.46 10.46 10.46 10.46 0 10.46 11-Dec-09 10.46 10.46 10.46 10.46 0 10.46 10-Dec-09 10.48 10.48 10.48 10.48 0 10.48 9-Dec-09 10.50 10.50 10.50 10.50 0 10.50 8-Dec-09 10.50 10.50 10.50 10.50 0 10.50 7-Dec-09 10.49 10.49 10.49 10.49 0 10.49 4-Dec-09 10.47 10.47 10.47 10.47 0 10.47 3-Dec-09 10.50 10.50 10.50 10.50 0 10.50 2-Dec-09 10.52 10.52 10.52 10.52 0 10.52 1-Dec-09 10.53 10.53 10.53 10.53 0 10.53 30-Nov-09 10.56 10.56 10.56 10.56 0 10.56 27-Nov-09 10.55 10.55 10.55 10.55 0 10.55 25-Nov-09 10.54 10.54 10.54 10.54 0 10.54 24-Nov-09 10.52 10.52 10.52 10.52 0 10.52 23-Nov-09 10.50 10.50 10.50 10.50 0 10.50 20-Nov-09 10.50 10.50 10.50 10.50 0 10.50 19-Nov-09 10.50 10.50 10.50 10.50 0 10.50 18-Nov-09 10.49 10.49 10.49 10.49 0 10.49 17-Nov-09 10.51 10.51 10.51 10.51 0 10.51 16-Nov-09 10.50 10.50 10.50 10.50 0 10.50 13-Nov-09 10.47 10.47 10.47 10.47 0 10.47 12-Nov-09 10.46 10.46 10.46 10.46 0 10.46 11-Nov-09 10.45 10.45 10.45 10.45 0 10.45 10-Nov-09 10.44 10.44 10.44 10.44 0 10.44 9-Nov-09 10.44 10.44 10.44 10.44 0 10.44 6-Nov-09 10.43 10.43 10.43 10.43 0 10.43 5-Nov-09 10.42 10.42 10.42 10.42 0 10.42 4-Nov-09 10.41 10.41 10.41 10.41 0 10.41 3-Nov-09 10.42 10.42 10.42 10.42 0 10.42 2-Nov-09 10.44 10.44 10.44 10.44 0 10.44 30-Oct-09 10.45 10.45 10.45 10.45 0 10.45 30-Oct-09 $ 0.033 Dividend 29-Oct-09 10.41 10.41 10.41 10.41 0 10.38 28-Oct-09 10.43 10.43 10.43 10.43 0 10.40 27-Oct-09 10.41 10.41 10.41 10.41 0 10.38 26-Oct-09 10.37 10.37 10.37 10.37 0 10.34 23-Oct-09 10.40 10.40 10.40 10.40 0 10.37 22-Oct-09 10.42 10.42 10.42 10.42 0 10.39 21-Oct-09 10.43 10.43 10.43 10.43 0 10.40 20-Oct-09 10.45 10.45 10.45 10.45 0 10.42 19-Oct-09 10.43 10.43 10.43 10.43 0 10.40 16-Oct-09 10.42 10.42 10.42 10.42 0 10.39 15-Oct-09 10.40 10.40 10.40 10.40 0 10.37 14-Oct-09 10.42 10.42 10.42 10.42 0 10.39 13-Oct-09 10.45 10.45 10.45 10.45 0 10.42 12-Oct-09 10.44 10.44 10.44 10.44 0 10.41 9-Oct-09 10.42 10.42 10.42 10.42 0 10.39 8-Oct-09 10.47 10.47 10.47 10.47 0 10.44 7-Oct-09 10.49 10.49 10.49 10.49 0 10.46 6-Oct-09 10.45 10.45 10.45 10.45 0 10.42 5-Oct-09 10.47 10.47 10.47 10.47 0 10.44 2-Oct-09 10.46 10.46 10.46 10.46 0 10.43 1-Oct-09 10.47 10.47 10.47 10.47 0 10.44 30-Sep-09 10.44 10.44 10.44 10.44 0 10.41 30-Sep-09 $ 0.033 Dividend 29-Sep-09 10.44 10.44 10.44 10.44 0 10.37 28-Sep-09 10.44 10.44 10.44 10.44 0 10.37 25-Sep-09 10.43 10.43 10.43 10.43 0 10.36 24-Sep-09 10.42 10.42 10.42 10.42 0 10.35 23-Sep-09 10.40 10.40 10.40 10.40 0 10.33 22-Sep-09 10.39 10.39 10.39 10.39 0 10.32 21-Sep-09 10.38 10.38 10.38 10.38 0 10.31 18-Sep-09 10.38 10.38 10.38 10.38 0 10.31 17-Sep-09 10.40 10.40 10.40 10.40 0 10.33 16-Sep-09 10.37 10.37 10.37 10.37 0 10.30 15-Sep-09 10.37 10.37 10.37 10.37 0 10.30 14-Sep-09 10.37 10.37 10.37 10.37 0 10.30 11-Sep-09 10.40 10.40 10.40 10.40 0 10.33 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions