VBMFX - Vanguard Total Bond Market Index Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201810.2810.2810.2810.2810.28-
Nov 15, 201810.2610.2610.2610.2610.26-
Nov 14, 201810.2610.2610.2610.2610.26-
Nov 13, 201810.2610.2610.2610.2610.26-
Nov 12, 201810.2610.2610.2610.2610.26-
Nov 09, 201810.2410.2410.2410.2410.24-
Nov 08, 201810.2210.2210.2210.2210.22-
Nov 07, 201810.2310.2310.2310.2310.23-
Nov 06, 201810.2310.2310.2310.2310.23-
Nov 05, 201810.2310.2310.2310.2310.23-
Nov 02, 201810.2210.2210.2210.2210.22-
Nov 01, 201810.2610.2610.2610.2610.26-
Oct 31, 201810.2610.2610.2610.2610.26-
Oct 31, 20180.024 Dividend
Oct 30, 201810.2710.2710.2710.2710.25-
Oct 29, 201810.3010.3010.3010.3010.28-
Oct 26, 201810.3010.3010.3010.3010.28-
Oct 25, 201810.2810.2810.2810.2810.26-
Oct 24, 201810.2910.2910.2910.2910.27-
Oct 23, 201810.2610.2610.2610.2610.24-
Oct 22, 201810.2510.2510.2510.2510.23-
Oct 19, 201810.2610.2610.2610.2610.24-
Oct 18, 201810.2710.2710.2710.2710.25-
Oct 17, 201810.2610.2610.2610.2610.24-
Oct 16, 201810.2910.2910.2910.2910.27-
Oct 15, 201810.2910.2910.2910.2910.27-
Oct 12, 201810.2810.2810.2810.2810.26-
Oct 11, 201810.3010.3010.3010.3010.28-
Oct 10, 201810.2710.2710.2710.2710.25-
Oct 09, 201810.2710.2710.2710.2710.25-
Oct 08, 201810.2610.2610.2610.2610.24-
Oct 05, 201810.2610.2610.2610.2610.24-
Oct 04, 201810.2810.2810.2810.2810.26-
Oct 03, 201810.3110.3110.3110.3110.29-
Oct 02, 201810.3610.3610.3610.3610.34-
Oct 01, 201810.3410.3410.3410.3410.32-
Sep 28, 201810.3610.3610.3610.3610.34-
Sep 28, 20180.023 Dividend
Sep 27, 201810.3610.3610.3610.3610.31-
Sep 26, 201810.3610.3610.3610.3610.31-
Sep 25, 201810.3310.3310.3310.3310.28-
Sep 24, 201810.3410.3410.3410.3410.29-
Sep 21, 201810.3510.3510.3510.3510.30-
Sep 20, 201810.3510.3510.3510.3510.30-
Sep 19, 201810.3410.3410.3410.3410.29-
Sep 18, 201810.3510.3510.3510.3510.30-
Sep 17, 201810.3810.3810.3810.3810.33-
Sep 14, 201810.3810.3810.3810.3810.33-
Sep 13, 201810.3910.3910.3910.3910.34-
Sep 12, 201810.3910.3910.3910.3910.34-
Sep 11, 201810.3810.3810.3810.3810.33-
Sep 10, 201810.4010.4010.4010.4010.35-
Sep 07, 201810.4010.4010.4010.4010.35-
Sep 06, 201810.4310.4310.4310.4310.38-
Sep 05, 201810.4210.4210.4210.4210.37-
Sep 04, 201810.4210.4210.4210.4210.37-
Aug 31, 201810.4410.4410.4410.4410.39-
Aug 31, 20180.024 Dividend
Aug 30, 201810.4510.4510.4510.4510.38-
Aug 29, 201810.4410.4410.4410.4410.37-
Aug 28, 201810.4410.4410.4410.4410.37-
Aug 27, 201810.4610.4610.4610.4610.39-
Aug 24, 201810.4710.4710.4710.4710.40-
Aug 23, 201810.4710.4710.4710.4710.40-
Aug 22, 201810.4710.4710.4710.4710.40-
Aug 21, 201810.4610.4610.4610.4610.39-
Aug 20, 201810.4710.4710.4710.4710.40-
Aug 17, 201810.4510.4510.4510.4510.38-
Aug 16, 201810.4510.4510.4510.4510.38-
Aug 15, 201810.4510.4510.4510.4510.38-
Aug 14, 201810.4310.4310.4310.4310.36-
Aug 13, 201810.4410.4410.4410.4410.37-
Aug 10, 201810.4510.4510.4510.4510.38-
Aug 09, 201810.4210.4210.4210.4210.35-
Aug 08, 201810.4110.4110.4110.4110.34-
Aug 07, 201810.4010.4010.4010.4010.33-
Aug 06, 201810.4210.4210.4210.4210.35-
Aug 03, 201810.4210.4210.4210.4210.35-
Aug 02, 201810.4010.4010.4010.4010.33-
Aug 01, 201810.3910.3910.3910.3910.32-
Jul 31, 201810.4110.4110.4110.4110.34-
Jul 31, 20180.024 Dividend
Jul 30, 201810.4010.4010.4010.4010.31-
Jul 27, 201810.4010.4010.4010.4010.31-
Jul 26, 201810.4010.4010.4010.4010.31-
Jul 25, 201810.4010.4010.4010.4010.31-
Jul 24, 201810.4110.4110.4110.4110.31-
Jul 23, 201810.4010.4010.4010.4010.31-
Jul 20, 201810.4310.4310.4310.4310.33-
Jul 19, 201810.4610.4610.4610.4610.36-
Jul 18, 201810.4410.4410.4410.4410.34-
Jul 17, 201810.4510.4510.4510.4510.35-
Jul 16, 201810.4510.4510.4510.4510.35-
Jul 13, 201810.4610.4610.4610.4610.36-
Jul 12, 201810.4510.4510.4510.4510.35-
Jul 11, 201810.4510.4510.4510.4510.35-
Jul 10, 201810.4410.4410.4410.4410.34-
Jul 09, 201810.4410.4410.4410.4410.34-
Jul 06, 201810.4510.4510.4510.4510.35-
Jul 05, 201810.4410.4410.4410.4410.34-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...