VBLTX - Vanguard Long-Term Bond Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201914.6514.6514.6514.6514.65-
Jun 24, 201914.6314.6314.6314.6314.63-
Jun 21, 201914.5214.5214.5214.5214.52-
Jun 20, 201914.6114.6114.6114.6114.61-
Jun 19, 201914.5314.5314.5314.5314.53-
Jun 18, 201914.4914.4914.4914.4914.49-
Jun 17, 201914.4114.4114.4114.4114.41-
Jun 14, 201914.3914.3914.3914.3914.39-
Jun 13, 201914.3714.3714.3714.3714.37-
Jun 12, 201914.3414.3414.3414.3414.34-
Jun 11, 201914.3314.3314.3314.3314.33-
Jun 10, 201914.3214.3214.3214.3214.32-
Jun 07, 201914.4014.4014.4014.4014.40-
Jun 06, 201914.2914.2914.2914.2914.29-
Jun 05, 201914.2614.2614.2614.2614.26-
Jun 04, 201914.3214.3214.3214.3214.32-
Jun 03, 201914.4414.4414.4414.4414.44-
May 31, 201914.3714.3714.3714.3714.37-
May 31, 20190.044 Dividend
May 30, 201914.2414.2414.2414.2414.20-
May 29, 201914.1414.1414.1414.1414.10-
May 28, 201914.1414.1414.1414.1414.10-
May 24, 201914.0714.0714.0714.0714.03-
May 23, 201914.0614.0614.0614.0614.02-
May 22, 201913.9613.9613.9613.9613.92-
May 21, 201913.9013.9013.9013.9013.86-
May 20, 201913.9213.9213.9213.9213.88-
May 17, 201913.9613.9613.9613.9613.92-
May 16, 201913.9313.9313.9313.9313.89-
May 15, 201913.9613.9613.9613.9613.92-
May 14, 201913.8913.8913.8913.8913.85-
May 13, 201913.9213.9213.9213.9213.88-
May 10, 201913.8613.8613.8613.8613.82-
May 09, 201913.8913.8913.8913.8913.85-
May 08, 201913.8613.8613.8613.8613.82-
May 07, 201913.9113.9113.9113.9113.87-
May 06, 201913.8413.8413.8413.8413.80-
May 03, 201913.8113.8113.8113.8113.77-
May 02, 201913.7913.7913.7913.7913.75-
May 01, 201913.8613.8613.8613.8613.82-
Apr 30, 201913.8213.8213.8213.8213.78-
Apr 30, 20190.042 Dividend
Apr 29, 201913.7713.7713.7713.7713.69-
Apr 26, 201913.8313.8313.8313.8313.75-
Apr 25, 201913.7913.7913.7913.7913.71-
Apr 24, 201913.8013.8013.8013.8013.72-
Apr 23, 201913.7113.7113.7113.7113.63-
Apr 22, 201913.6913.6913.6913.6913.61-
Apr 18, 201913.7613.7613.7613.7613.68-
Apr 17, 201913.7013.7013.7013.7013.62-
Apr 16, 201913.7013.7013.7013.7013.62-
Apr 15, 201913.7613.7613.7613.7613.68-
Apr 12, 201913.7313.7313.7313.7313.65-
Apr 11, 201913.7813.7813.7813.7813.70-
Apr 10, 201913.8313.8313.8313.8313.75-
Apr 09, 201913.8013.8013.8013.8013.72-
Apr 08, 201913.7513.7513.7513.7513.67-
Apr 05, 201913.7813.7813.7813.7813.70-
Apr 04, 201913.7513.7513.7513.7513.67-
Apr 03, 201913.7213.7213.7213.7213.64-
Apr 02, 201913.8113.8113.8113.8113.73-
Apr 01, 201913.7813.7813.7813.7813.70-
Mar 29, 201913.9313.9313.9313.9313.84-
Mar 29, 20190.044 Dividend
Mar 28, 201913.9413.9413.9413.9413.81-
Mar 27, 201913.9113.9113.9113.9113.78-
Mar 26, 201913.8113.8113.8113.8113.68-
Mar 25, 201913.8113.8113.8113.8113.68-
Mar 22, 201913.7913.7913.7913.7913.66-
Mar 21, 201913.6113.6113.6113.6113.48-
Mar 20, 201913.5813.5813.5813.5813.45-
Mar 19, 201913.4813.4813.4813.4813.36-
Mar 18, 201913.4913.4913.4913.4913.36-
Mar 15, 201913.4913.4913.4913.4913.36-
Mar 14, 201913.4213.4213.4213.4213.30-
Mar 13, 201913.4913.4913.4913.4913.36-
Mar 12, 201913.5113.5113.5113.5113.38-
Mar 11, 201913.4213.4213.4213.4213.30-
Mar 08, 201913.4513.4513.4513.4513.33-
Mar 07, 201913.4213.4213.4213.4213.30-
Mar 06, 201913.3713.3713.3713.3713.25-
Mar 05, 201913.3413.3413.3413.3413.22-
Mar 04, 201913.3213.3213.3213.3213.20-
Mar 01, 201913.2413.2413.2413.2413.12-
Feb 28, 201913.3313.3313.3313.3313.21-
Feb 28, 20190.04 Dividend
Feb 27, 201913.3613.3613.3613.3613.20-
Feb 26, 201913.4713.4713.4713.4713.31-
Feb 25, 201913.4313.4313.4313.4313.27-
Feb 22, 201913.4413.4413.4413.4413.28-
Feb 21, 201913.3913.3913.3913.3913.23-
Feb 20, 201913.4813.4813.4813.4813.32-
Feb 19, 201913.5113.5113.5113.5113.34-
Feb 15, 201913.4913.4913.4913.4913.32-
Feb 14, 201913.4613.4613.4613.4613.30-
Feb 13, 201913.4213.4213.4213.4213.26-
Feb 12, 201913.4513.4513.4513.4513.29-
Feb 11, 201913.4813.4813.4813.4813.32-
Feb 08, 201913.5113.5113.5113.5113.34-
Feb 07, 201913.4813.4813.4813.4813.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...