Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Total Bond Market Index Fund Investor Shares (VBMFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
11.31+0.05 (+0.44%)
At close: 08:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202111.2611.2611.2611.2611.26-
Dec 02, 202111.2611.2611.2611.2611.26-
Dec 01, 202111.2811.2811.2811.2811.28-
Nov 30, 202111.2711.2711.2711.2711.27-
Nov 29, 202111.2311.2311.2311.2311.23-
Nov 26, 202111.2511.2511.2511.2511.25-
Nov 24, 202111.1611.1611.1611.1611.16-
Nov 23, 202111.1311.1311.1311.1311.13-
Nov 22, 202111.1811.1811.1811.1811.18-
Nov 19, 202111.2411.2411.2411.2411.24-
Nov 18, 202111.2111.2111.2111.2111.21-
Nov 17, 202111.2011.2011.2011.2011.20-
Nov 16, 202111.1811.1811.1811.1811.18-
Nov 15, 202111.1911.1911.1911.1911.19-
Nov 12, 202111.2311.2311.2311.2311.23-
Nov 11, 202111.2311.2311.2311.2311.23-
Nov 10, 202111.2511.2511.2511.2511.25-
Nov 09, 202111.3311.3311.3311.3311.33-
Nov 08, 202111.2911.2911.2911.2911.29-
Nov 05, 202111.3211.3211.3211.3211.32-
Nov 04, 202111.2711.2711.2711.2711.27-
Nov 03, 202111.2311.2311.2311.2311.23-
Nov 02, 202111.2611.2611.2611.2611.26-
Nov 01, 202111.2411.2411.2411.2411.24-
Oct 29, 202111.2511.2511.2511.2511.25-
Oct 29, 20210.017 Dividend
Oct 28, 202111.2411.2411.2411.2411.22-
Oct 27, 202111.2711.2711.2711.2711.25-
Oct 26, 202111.2211.2211.2211.2211.20-
Oct 25, 202111.2011.2011.2011.2011.18-
Oct 22, 202111.1911.1911.1911.1911.17-
Oct 21, 202111.1711.1711.1711.1711.15-
Oct 20, 202111.1911.1911.1911.1911.17-
Oct 19, 202111.2111.2111.2111.2111.19-
Oct 18, 202111.2411.2411.2411.2411.22-
Oct 15, 202111.2411.2411.2411.2411.22-
Oct 14, 202111.2711.2711.2711.2711.25-
Oct 13, 202111.2511.2511.2511.2511.23-
Oct 12, 202111.2311.2311.2311.2311.21-
Oct 11, 202111.1911.1911.1911.1911.17-
Oct 08, 202111.2011.2011.2011.2011.18-
Oct 07, 202111.2311.2311.2311.2311.21-
Oct 06, 202111.2611.2611.2611.2611.24-
Oct 05, 202111.2611.2611.2611.2611.24-
Oct 04, 202111.2911.2911.2911.2911.27-
Oct 01, 202111.3011.3011.3011.3011.28-
Sep 30, 202111.2711.2711.2711.2711.25-
Sep 30, 20210.016 Dividend
Sep 29, 202111.2711.2711.2711.2711.24-
Sep 28, 202111.2611.2611.2611.2611.23-
Sep 27, 202111.3011.3011.3011.3011.27-
Sep 24, 202111.3211.3211.3211.3211.29-
Sep 23, 202111.3411.3411.3411.3411.31-
Sep 22, 202111.4111.4111.4111.4111.38-
Sep 21, 202111.4011.4011.4011.4011.37-
Sep 20, 202111.4011.4011.4011.4011.37-
Sep 17, 202111.3711.3711.3711.3711.34-
Sep 16, 202111.3911.3911.3911.3911.36-
Sep 15, 202111.4111.4111.4111.4111.38-
Sep 14, 202111.4211.4211.4211.4211.39-
Sep 13, 202111.3911.3911.3911.3911.36-
Sep 10, 202111.3811.3811.3811.3811.35-
Sep 09, 202111.4011.4011.4011.4011.37-
Sep 08, 202111.3711.3711.3711.3711.34-
Sep 07, 202111.3511.3511.3511.3511.32-
Sep 03, 202111.3811.3811.3811.3811.35-
Sep 02, 202111.4011.4011.4011.4011.37-
Sep 01, 202111.3911.3911.3911.3911.36-
Aug 31, 202111.3911.3911.3911.3911.36-
Aug 31, 20210.017 Dividend
Aug 30, 202111.4011.4011.4011.4011.35-
Aug 27, 202111.3911.3911.3911.3911.34-
Aug 26, 202111.3611.3611.3611.3611.31-
Aug 25, 202111.3611.3611.3611.3611.31-
Aug 24, 202111.3811.3811.3811.3811.33-
Aug 23, 202111.4011.4011.4011.4011.35-
Aug 20, 202111.4011.4011.4011.4011.35-
Aug 19, 202111.4011.4011.4011.4011.35-
Aug 18, 202111.3911.3911.3911.3911.34-
Aug 17, 202111.3911.3911.3911.3911.34-
Aug 16, 202111.3911.3911.3911.3911.34-
Aug 13, 202111.3811.3811.3811.3811.33-
Aug 12, 202111.3411.3411.3411.3411.29-
Aug 11, 202111.3411.3411.3411.3411.29-
Aug 10, 202111.3411.3411.3411.3411.29-
Aug 09, 202111.3611.3611.3611.3611.31-
Aug 06, 202111.3811.3811.3811.3811.33-
Aug 05, 202111.4311.4311.4311.4311.38-
Aug 04, 202111.4611.4611.4611.4611.41-
Aug 03, 202111.4611.4611.4611.4611.41-
Aug 02, 202111.4611.4611.4611.4611.41-
Jul 30, 202111.4311.4311.4311.4311.38-
Jul 30, 20210.017 Dividend
Jul 29, 202111.4111.4111.4111.4111.34-
Jul 28, 202111.4311.4311.4311.4311.36-
Jul 27, 202111.4211.4211.4211.4211.35-
Jul 26, 202111.3911.3911.3911.3911.32-
Jul 23, 202111.4011.4011.4011.4011.33-
Jul 22, 202111.4211.4211.4211.4211.35-
Jul 21, 202111.3911.3911.3911.3911.32-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement