VBLTX - Vanguard Long-Term Bond Index Investor

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 201813.6013.6013.6013.6013.60-
Jul 12, 201813.5713.5713.5713.5713.57-
Jul 11, 201813.5613.5613.5613.5613.56-
Jul 10, 201813.5213.5213.5213.5213.52-
Jul 09, 201813.5113.5113.5113.5113.51-
Jul 06, 201813.5413.5413.5413.5413.54-
Jul 05, 201813.5113.5113.5113.5113.51-
Jul 03, 201813.4613.4613.4613.4613.46-
Jul 02, 201813.4013.4013.4013.4013.40-
Jun 29, 201813.4113.4113.4113.4113.41-
Jun 29, 20180.042 Dividend
Jun 28, 201813.4413.4413.4413.4413.40-
Jun 27, 201813.4513.4513.4513.4513.41-
Jun 26, 201813.3513.3513.3513.3513.31-
Jun 25, 201813.3513.3513.3513.3513.31-
Jun 22, 201813.3413.3413.3413.3413.30-
Jun 21, 201813.3413.3413.3413.3413.30-
Jun 20, 201813.3213.3213.3213.3213.28-
Jun 19, 201813.4113.4113.4113.4113.37-
Jun 18, 201813.3813.3813.3813.3813.34-
Jun 15, 201813.4013.4013.4013.4013.36-
Jun 14, 201813.4013.4013.4013.4013.36-
Jun 13, 201813.3113.3113.3113.3113.27-
Jun 12, 201813.3213.3213.3213.3213.28-
Jun 11, 201813.3213.3213.3213.3213.28-
Jun 08, 201813.3413.3413.3413.3413.30-
Jun 07, 201813.3813.3813.3813.3813.34-
Jun 06, 201813.2913.2913.2913.2913.25-
Jun 05, 201813.3813.3813.3813.3813.34-
Jun 04, 201813.3613.3613.3613.3613.32-
Jun 01, 201813.4413.4413.4413.4413.40-
May 31, 201813.4913.4913.4913.4913.45-
May 31, 20180.044 Dividend
May 30, 201813.5213.5213.5213.5213.43-
May 29, 201813.6013.6013.6013.6013.51-
May 25, 201813.4013.4013.4013.4013.31-
May 24, 201813.3313.3313.3313.3313.25-
May 23, 201813.2613.2613.2613.2613.18-
May 22, 201813.1913.1913.1913.1913.11-
May 21, 201813.2013.2013.2013.2013.12-
May 18, 201813.1913.1913.1913.1913.11-
May 17, 201813.1213.1213.1213.1213.04-
May 16, 201813.1713.1713.1713.1713.09-
May 15, 201813.2413.2413.2413.2413.16-
May 14, 201813.3613.3613.3613.3613.27-
May 11, 201813.4113.4113.4113.4113.32-
May 10, 201813.3713.3713.3713.3713.28-
May 09, 201813.2713.2713.2713.2713.19-
May 08, 201813.3313.3313.3313.3313.25-
May 07, 201813.3413.3413.3413.3413.26-
May 04, 201813.3613.3613.3613.3613.27-
May 03, 201813.3513.3513.3513.3513.26-
May 02, 201813.3213.3213.3213.3213.24-
May 01, 201813.3613.3613.3613.3613.27-
Apr 30, 201813.4113.4113.4113.4113.32-
Apr 30, 20180.043 Dividend
Apr 27, 201813.4013.4013.4013.4013.27-
Apr 26, 201813.3313.3313.3313.3313.20-
Apr 25, 201813.2713.2713.2713.2713.14-
Apr 24, 201813.3613.3613.3613.3613.23-
Apr 23, 201813.4213.4213.4213.4213.29-
Apr 20, 201813.4313.4313.4313.4313.30-
Apr 19, 201813.5213.5213.5213.5213.39-
Apr 18, 201813.6113.6113.6113.6113.48-
Apr 17, 201813.7213.7213.7213.7213.59-
Apr 16, 201813.6913.6913.6913.6913.56-
Apr 13, 201813.7013.7013.7013.7013.57-
Apr 12, 201813.6813.6813.6813.6813.55-
Apr 11, 201813.7413.7413.7413.7413.61-
Apr 10, 201813.7113.7113.7113.7113.58-
Apr 09, 201813.7213.7213.7213.7213.59-
Apr 06, 201813.7013.7013.7013.7013.57-
Apr 05, 201813.5813.5813.5813.5813.45-
Apr 04, 201813.6413.6413.6413.6413.51-
Apr 03, 201813.6613.6613.6613.6613.53-
Apr 02, 201813.7513.7513.7513.7513.62-
Mar 29, 201813.7313.7313.7313.7313.60-
Mar 29, 20180.066 Dividend
Mar 28, 201813.6813.6813.6813.6813.48-
Mar 27, 201813.6613.6613.6613.6613.46-
Mar 26, 201813.5413.5413.5413.5413.35-
Mar 23, 201813.5813.5813.5813.5813.39-
Mar 22, 201813.5913.5913.5913.5913.40-
Mar 21, 201813.5313.5313.5313.5313.34-
Mar 20, 201813.5313.5313.5313.5313.34-
Mar 19, 201813.5813.5813.5813.5813.39-
Mar 16, 201813.6213.6213.6213.6213.42-
Mar 15, 201813.6513.6513.6513.6513.45-
Mar 14, 201813.6513.6513.6513.6513.45-
Mar 13, 201813.5913.5913.5913.5913.40-
Mar 12, 201813.5413.5413.5413.5413.35-
Mar 09, 201813.4913.4913.4913.4913.30-
Mar 08, 201813.5613.5613.5613.5613.37-
Mar 07, 201813.5213.5213.5213.5213.33-
Mar 06, 201813.5313.5313.5313.5313.34-
Mar 05, 201813.5113.5113.5113.5113.32-
Mar 02, 201813.5413.5413.5413.5413.35-
Mar 01, 201813.6413.6413.6413.6413.44-
Feb 28, 201813.6013.6013.6013.6013.41-
Feb 28, 20180.039 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...