VBLTX - Vanguard Long-Term Bond Index Investor

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201812.8112.8112.8112.8112.81-
Nov 16, 201812.7912.7912.7912.7912.79-
Nov 15, 201812.7512.7512.7512.7512.75-
Nov 14, 201812.7912.7912.7912.7912.79-
Nov 13, 201812.8112.8112.8112.8112.81-
Nov 12, 201812.8612.8612.8612.8612.86-
Nov 09, 201812.7912.7912.7912.7912.79-
Nov 08, 201812.7312.7312.7312.7312.73-
Nov 07, 201812.7312.7312.7312.7312.73-
Nov 06, 201812.7112.7112.7112.7112.71-
Nov 05, 201812.7012.7012.7012.7012.70-
Nov 02, 201812.6612.6612.6612.6612.66-
Nov 01, 201812.7712.7712.7712.7712.77-
Oct 31, 201812.7712.7712.7712.7712.77-
Oct 31, 20180.044 Dividend
Oct 30, 201812.8212.8212.8212.8212.78-
Oct 29, 201812.8912.8912.8912.8912.85-
Oct 26, 201812.9112.9112.9112.9112.87-
Oct 25, 201812.8712.8712.8712.8712.83-
Oct 24, 201812.9112.9112.9112.9112.87-
Oct 23, 201812.8412.8412.8412.8412.80-
Oct 22, 201812.8312.8312.8312.8312.79-
Oct 19, 201812.8612.8612.8612.8612.82-
Oct 18, 201812.8912.8912.8912.8912.85-
Oct 17, 201812.9012.9012.9012.9012.86-
Oct 16, 201812.9612.9612.9612.9612.92-
Oct 15, 201812.9512.9512.9512.9512.91-
Oct 12, 201812.9512.9512.9512.9512.91-
Oct 11, 201812.9912.9912.9912.9912.95-
Oct 10, 201812.8912.8912.8912.8912.85-
Oct 09, 201812.9212.9212.9212.9212.88-
Oct 08, 201812.8312.8312.8312.8312.79-
Oct 05, 201812.8712.8712.8712.8712.83-
Oct 04, 201812.9612.9612.9612.9612.92-
Oct 03, 201813.0413.0413.0413.0413.00-
Oct 02, 201813.2213.2213.2213.2213.17-
Oct 01, 201813.1613.1613.1613.1613.11-
Sep 28, 201813.2213.2213.2213.2213.17-
Sep 28, 20180.042 Dividend
Sep 27, 201813.2513.2513.2513.2513.16-
Sep 26, 201813.2413.2413.2413.2413.15-
Sep 25, 201813.1513.1513.1513.1513.06-
Sep 24, 201813.1713.1713.1713.1713.08-
Sep 21, 201813.2013.2013.2013.2013.11-
Sep 20, 201813.1913.1913.1913.1913.10-
Sep 19, 201813.1413.1413.1413.1413.05-
Sep 18, 201813.2013.2013.2013.2013.11-
Sep 17, 201813.3113.3113.3113.3113.22-
Sep 14, 201813.3113.3113.3113.3113.22-
Sep 13, 201813.3413.3413.3413.3413.25-
Sep 12, 201813.3213.3213.3213.3213.23-
Sep 11, 201813.2913.2913.2913.2913.20-
Sep 10, 201813.3513.3513.3513.3513.26-
Sep 07, 201813.3213.3213.3213.3213.23-
Sep 06, 201813.4013.4013.4013.4013.31-
Sep 05, 201813.3613.3613.3613.3613.27-
Sep 04, 201813.3813.3813.3813.3813.29-
Aug 31, 201813.4513.4513.4513.4513.36-
Aug 31, 20180.044 Dividend
Aug 30, 201813.4913.4913.4913.4913.36-
Aug 29, 201813.4813.4813.4813.4813.35-
Aug 28, 201813.4713.4713.4713.4713.34-
Aug 27, 201813.5313.5313.5313.5313.40-
Aug 24, 201813.6013.6013.6013.6013.47-
Aug 23, 201813.5813.5813.5813.5813.45-
Aug 22, 201813.5713.5713.5713.5713.44-
Aug 21, 201813.5413.5413.5413.5413.41-
Aug 20, 201813.5713.5713.5713.5713.44-
Aug 17, 201813.5013.5013.5013.5013.37-
Aug 16, 201813.4913.4913.4913.4913.36-
Aug 15, 201813.4713.4713.4713.4713.34-
Aug 14, 201813.4213.4213.4213.4213.29-
Aug 13, 201813.4413.4413.4413.4413.31-
Aug 10, 201813.4713.4713.4713.4713.34-
Aug 09, 201813.4213.4213.4213.4213.29-
Aug 08, 201813.3613.3613.3613.3613.23-
Aug 07, 201813.3613.3613.3613.3613.23-
Aug 06, 201813.4013.4013.4013.4013.27-
Aug 03, 201813.4013.4013.4013.4013.27-
Aug 02, 201813.3413.3413.3413.3413.21-
Aug 01, 201813.3313.3313.3313.3313.20-
Jul 31, 201813.4113.4113.4113.4113.28-
Jul 31, 20180.044 Dividend
Jul 30, 201813.3613.3613.3613.3613.19-
Jul 27, 201813.3913.3913.3913.3913.21-
Jul 26, 201813.3613.3613.3613.3613.19-
Jul 25, 201813.3613.3613.3613.3613.19-
Jul 24, 201813.3813.3813.3813.3813.20-
Jul 23, 201813.3313.3313.3313.3313.16-
Jul 20, 201813.4513.4513.4513.4513.27-
Jul 19, 201813.5613.5613.5613.5613.38-
Jul 18, 201813.5013.5013.5013.5013.32-
Jul 17, 201813.5413.5413.5413.5413.36-
Jul 16, 201813.5713.5713.5713.5713.39-
Jul 13, 201813.6013.6013.6013.6013.42-
Jul 12, 201813.5713.5713.5713.5713.39-
Jul 11, 201813.5613.5613.5613.5613.38-
Jul 10, 201813.5213.5213.5213.5213.34-
Jul 09, 201813.5113.5113.5113.5113.33-
Jul 06, 201813.5413.5413.5413.5413.36-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...