VBLTX - Vanguard Long-Term Bond Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201915.2915.2915.2915.2915.29-
Sep 18, 201915.2515.2515.2515.2515.25-
Sep 17, 201915.1915.1915.1915.1915.19-
Sep 16, 201915.1215.1215.1215.1215.12-
Sep 13, 201914.9814.9814.9814.9814.98-
Sep 12, 201915.2415.2415.2415.2415.24-
Sep 11, 201915.3115.3115.3115.3115.31-
Sep 10, 201915.3315.3315.3315.3315.33-
Sep 09, 201915.5615.5615.5615.5615.56-
Sep 06, 201915.7815.7815.7815.7815.78-
Sep 05, 201915.7015.7015.7015.7015.70-
Sep 04, 201915.9215.9215.9215.9215.92-
Sep 03, 201915.9015.9015.9015.9015.90-
Aug 30, 201915.9015.9015.9015.9015.90-
Aug 30, 20190.043 Dividend
Aug 29, 201915.9115.9115.9115.9115.87-
Aug 28, 201915.9515.9515.9515.9515.91-
Aug 27, 201915.9415.9415.9415.9415.90-
Aug 26, 201915.7515.7515.7515.7515.71-
Aug 23, 201915.8015.8015.8015.8015.76-
Aug 22, 201915.6215.6215.6215.6215.58-
Aug 21, 201915.6915.6915.6915.6915.65-
Aug 20, 201915.7415.7415.7415.7415.70-
Aug 19, 201915.6115.6115.6115.6115.57-
Aug 16, 201915.7815.7815.7815.7815.74-
Aug 15, 201915.8715.8715.8715.8715.83-
Aug 14, 201915.7415.7415.7415.7415.70-
Aug 13, 201915.4915.4915.4915.4915.45-
Aug 12, 201915.5315.5315.5315.5315.49-
Aug 09, 201915.3015.3015.3015.3015.26-
Aug 08, 201915.3415.3415.3415.3415.30-
Aug 07, 201915.3015.3015.3015.3015.26-
Aug 06, 201915.3115.3115.3115.3115.27-
Aug 05, 201915.2415.2415.2415.2415.20-
Aug 02, 201915.0515.0515.0515.0515.01-
Aug 01, 201914.9814.9814.9814.9814.94-
Jul 31, 201914.7514.7514.7514.7514.71-
Jul 31, 20190.043 Dividend
Jul 30, 201914.6614.6614.6614.6614.58-
Jul 29, 201914.6414.6414.6414.6414.56-
Jul 26, 201914.6414.6414.6414.6414.56-
Jul 25, 201914.6114.6114.6114.6114.53-
Jul 24, 201914.6514.6514.6514.6514.57-
Jul 23, 201914.5914.5914.5914.5914.51-
Jul 22, 201914.6414.6414.6414.6414.56-
Jul 19, 201914.6214.6214.6214.6214.54-
Jul 18, 201914.6314.6314.6314.6314.55-
Jul 17, 201914.6314.6314.6314.6314.55-
Jul 16, 201914.5014.5014.5014.5014.42-
Jul 15, 201914.5514.5514.5514.5514.47-
Jul 12, 201914.4714.4714.4714.4714.39-
Jul 11, 201914.4714.4714.4714.4714.39-
Jul 10, 201914.6214.6214.6214.6214.54-
Jul 09, 201914.6814.6814.6814.6814.60-
Jul 08, 201914.6914.6914.6914.6914.61-
Jul 05, 201914.7014.7014.7014.7014.62-
Jul 03, 201914.8414.8414.8414.8414.76-
Jul 02, 201914.7614.7614.7614.7614.68-
Jul 01, 201914.6814.6814.6814.6814.60-
Jun 28, 201914.6814.6814.6814.6814.60-
Jun 28, 20190.042 Dividend
Jun 27, 201914.6614.6614.6614.6614.54-
Jun 26, 201914.5814.5814.5814.5814.46-
Jun 25, 201914.6514.6514.6514.6514.53-
Jun 24, 201914.6314.6314.6314.6314.51-
Jun 21, 201914.5214.5214.5214.5214.40-
Jun 20, 201914.6114.6114.6114.6114.49-
Jun 19, 201914.5314.5314.5314.5314.41-
Jun 18, 201914.4914.4914.4914.4914.37-
Jun 17, 201914.4114.4114.4114.4114.29-
Jun 14, 201914.3914.3914.3914.3914.27-
Jun 13, 201914.3714.3714.3714.3714.25-
Jun 12, 201914.3414.3414.3414.3414.22-
Jun 11, 201914.3314.3314.3314.3314.21-
Jun 10, 201914.3214.3214.3214.3214.20-
Jun 07, 201914.4014.4014.4014.4014.28-
Jun 06, 201914.2914.2914.2914.2914.17-
Jun 05, 201914.2614.2614.2614.2614.14-
Jun 04, 201914.3214.3214.3214.3214.20-
Jun 03, 201914.4414.4414.4414.4414.32-
May 31, 201914.3714.3714.3714.3714.25-
May 31, 20190.044 Dividend
May 30, 201914.2414.2414.2414.2414.08-
May 29, 201914.1414.1414.1414.1413.98-
May 28, 201914.1414.1414.1414.1413.98-
May 24, 201914.0714.0714.0714.0713.91-
May 23, 201914.0614.0614.0614.0613.90-
May 22, 201913.9613.9613.9613.9613.80-
May 21, 201913.9013.9013.9013.9013.74-
May 20, 201913.9213.9213.9213.9213.76-
May 17, 201913.9613.9613.9613.9613.80-
May 16, 201913.9313.9313.9313.9313.77-
May 15, 201913.9613.9613.9613.9613.80-
May 14, 201913.8913.8913.8913.8913.73-
May 13, 201913.9213.9213.9213.9213.76-
May 10, 201913.8613.8613.8613.8613.70-
May 09, 201913.8913.8913.8913.8913.73-
May 08, 201913.8613.8613.8613.8613.70-
May 07, 201913.9113.9113.9113.9113.75-
May 06, 201913.8413.8413.8413.8413.68-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...