VBMFX - Vanguard Total Bond Market Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202011.3211.3211.3211.3211.32-
Mar 26, 202011.2211.2211.2211.2211.22-
Mar 25, 202011.1511.1511.1511.1511.15-
Mar 24, 202011.1111.1111.1111.1111.11-
Mar 23, 202011.1111.1111.1111.1111.11-
Mar 20, 202011.0211.0211.0211.0211.02-
Mar 19, 202010.8710.8710.8710.8710.87-
Mar 18, 202010.9610.9610.9610.9610.96-
Mar 17, 202011.1411.1411.1411.1411.14-
Mar 16, 202011.3311.3311.3311.3311.33-
Mar 13, 202011.2311.2311.2311.2311.23-
Mar 12, 202011.2911.2911.2911.2911.29-
Mar 11, 202011.4011.4011.4011.4011.40-
Mar 10, 202011.4711.4711.4711.4711.47-
Mar 09, 202011.6211.6211.6211.6211.62-
Mar 06, 202011.6311.6311.6311.6311.63-
Mar 05, 202011.5411.5411.5411.5411.54-
Mar 04, 202011.4811.4811.4811.4811.48-
Mar 03, 202011.5011.5011.5011.5011.50-
Mar 02, 202011.4111.4111.4111.4111.41-
Feb 28, 202011.4311.4311.4311.4311.43-
Feb 28, 20200.022 Dividend
Feb 27, 202011.3711.3711.3711.3711.35-
Feb 26, 202011.3411.3411.3411.3411.32-
Feb 25, 202011.3611.3611.3611.3611.34-
Feb 24, 202011.3411.3411.3411.3411.32-
Feb 21, 202011.3011.3011.3011.3011.28-
Feb 20, 202011.2711.2711.2711.2711.25-
Feb 19, 202011.2511.2511.2511.2511.23-
Feb 18, 202011.2511.2511.2511.2511.23-
Feb 14, 202011.2311.2311.2311.2311.21-
Feb 13, 202011.2211.2211.2211.2211.20-
Feb 12, 202011.2111.2111.2111.2111.19-
Feb 11, 202011.2311.2311.2311.2311.21-
Feb 10, 202011.2511.2511.2511.2511.23-
Feb 07, 202011.2411.2411.2411.2411.22-
Feb 06, 202011.2011.2011.2011.2011.18-
Feb 05, 202011.1911.1911.1911.1911.17-
Feb 04, 202011.2211.2211.2211.2211.20-
Feb 03, 202011.2611.2611.2611.2611.24-
Jan 31, 202011.2611.2611.2611.2611.24-
Jan 31, 20200.024 Dividend
Jan 30, 202011.2311.2311.2311.2311.18-
Jan 29, 202011.2311.2311.2311.2311.18-
Jan 28, 202011.2011.2011.2011.2011.15-
Jan 27, 202011.2211.2211.2211.2211.17-
Jan 24, 202011.1811.1811.1811.1811.13-
Jan 23, 202011.1611.1611.1611.1611.11-
Jan 22, 202011.1411.1411.1411.1411.09-
Jan 21, 202011.1311.1311.1311.1311.08-
Jan 17, 202011.1011.1011.1011.1011.05-
Jan 16, 202011.1111.1111.1111.1111.06-
Jan 15, 202011.1211.1211.1211.1211.07-
Jan 14, 202011.1111.1111.1111.1111.06-
Jan 13, 202011.0911.0911.0911.0911.04-
Jan 10, 202011.1011.1011.1011.1011.05-
Jan 09, 202011.0811.0811.0811.0811.03-
Jan 08, 202011.0711.0711.0711.0711.02-
Jan 07, 202011.0911.0911.0911.0911.04-
Jan 06, 202011.1111.1111.1111.1111.06-
Jan 03, 202011.1211.1211.1211.1211.07-
Jan 02, 202011.0811.0811.0811.0811.03-
Dec 31, 201911.0511.0511.0511.0511.01-
Dec 31, 20190.024 Dividend
Dec 30, 201911.0711.0711.0711.0711.00-
Dec 27, 201911.0711.0711.0711.0711.00-
Dec 26, 201911.0611.0611.0611.0610.99-
Dec 24, 201911.0511.0511.0511.0510.98-
Dec 23, 201911.0411.0411.0411.0410.97-
Dec 20, 201911.0511.0511.0511.0510.98-
Dec 19, 201911.0511.0511.0511.0510.98-
Dec 18, 201911.0411.0411.0411.0410.97-
Dec 17, 201911.0611.0611.0611.0610.99-
Dec 16, 201911.0611.0611.0611.0610.99-
Dec 13, 201911.0911.0911.0911.0911.02-
Dec 12, 201911.0411.0411.0411.0410.97-
Dec 11, 201911.0911.0911.0911.0911.02-
Dec 10, 201911.0711.0711.0711.0711.00-
Dec 09, 201911.0711.0711.0711.0711.00-
Dec 06, 201911.0711.0711.0711.0711.00-
Dec 05, 201911.0811.0811.0811.0811.01-
Dec 04, 201911.1011.1011.1011.1011.03-
Dec 03, 201911.1211.1211.1211.1211.05-
Dec 02, 201911.0611.0611.0611.0610.99-
Nov 29, 201911.0911.0911.0911.0911.02-
Nov 29, 20190.023 Dividend
Nov 27, 201911.0911.0911.0911.0911.00-
Nov 26, 201911.1111.1111.1111.1111.02-
Nov 25, 201911.0911.0911.0911.0911.00-
Nov 22, 201911.0911.0911.0911.0911.00-
Nov 21, 201911.0911.0911.0911.0911.00-
Nov 20, 201911.1011.1011.1011.1011.01-
Nov 19, 201911.0811.0811.0811.0810.99-
Nov 18, 201911.0711.0711.0711.0710.98-
Nov 15, 201911.0511.0511.0511.0510.96-
Nov 14, 201911.0611.0611.0611.0610.97-
Nov 13, 201911.0311.0311.0311.0310.94-
Nov 12, 201911.0111.0111.0111.0110.92-
Nov 11, 201911.0011.0011.0011.0010.91-
Nov 08, 201911.0011.0011.0011.0010.91-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...