VBMFX - Vanguard Total Bond Market Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201910.8510.8510.8510.8510.85-
Jun 13, 201910.8510.8510.8510.8510.85-
Jun 12, 201910.8410.8410.8410.8410.84-
Jun 11, 201910.8210.8210.8210.8210.82-
Jun 10, 201910.8210.8210.8210.8210.82-
Jun 07, 201910.8510.8510.8510.8510.85-
Jun 06, 201910.8210.8210.8210.8210.82-
Jun 05, 201910.8310.8310.8310.8310.83-
Jun 04, 201910.8310.8310.8310.8310.83-
Jun 03, 201910.8610.8610.8610.8610.86-
May 31, 201910.8310.8310.8310.8310.83-
May 31, 20190.025 Dividend
May 30, 201910.7810.7810.7810.7810.76-
May 29, 201910.7510.7510.7510.7510.73-
May 28, 201910.7510.7510.7510.7510.73-
May 24, 201910.7310.7310.7310.7310.71-
May 23, 201910.7410.7410.7410.7410.72-
May 22, 201910.7010.7010.7010.7010.68-
May 21, 201910.6810.6810.6810.6810.66-
May 20, 201910.6910.6910.6910.6910.67-
May 17, 201910.7010.7010.7010.7010.68-
May 16, 201910.7010.7010.7010.7010.68-
May 15, 201910.7110.7110.7110.7110.69-
May 14, 201910.6910.6910.6910.6910.67-
May 13, 201910.7010.7010.7010.7010.68-
May 10, 201910.6710.6710.6710.6710.65-
May 09, 201910.6810.6810.6810.6810.66-
May 08, 201910.6610.6610.6610.6610.64-
May 07, 201910.6810.6810.6810.6810.66-
May 06, 201910.6610.6610.6610.6610.64-
May 03, 201910.6510.6510.6510.6510.63-
May 02, 201910.6410.6410.6410.6410.62-
May 01, 201910.6610.6610.6610.6610.64-
Apr 30, 201910.6610.6610.6610.6610.64-
Apr 30, 20190.025 Dividend
Apr 29, 201910.6410.6410.6410.6410.59-
Apr 26, 201910.6610.6610.6610.6610.61-
Apr 25, 201910.6410.6410.6410.6410.59-
Apr 24, 201910.6410.6410.6410.6410.59-
Apr 23, 201910.6210.6210.6210.6210.57-
Apr 22, 201910.6110.6110.6110.6110.56-
Apr 18, 201910.6310.6310.6310.6310.58-
Apr 17, 201910.6110.6110.6110.6110.56-
Apr 16, 201910.6110.6110.6110.6110.56-
Apr 15, 201910.6310.6310.6310.6310.58-
Apr 12, 201910.6210.6210.6210.6210.57-
Apr 11, 201910.6410.6410.6410.6410.59-
Apr 10, 201910.6610.6610.6610.6610.61-
Apr 09, 201910.6410.6410.6410.6410.59-
Apr 08, 201910.6310.6310.6310.6310.58-
Apr 05, 201910.6410.6410.6410.6410.59-
Apr 04, 201910.6310.6310.6310.6310.58-
Apr 03, 201910.6310.6310.6310.6310.58-
Apr 02, 201910.6510.6510.6510.6510.60-
Apr 01, 201910.6410.6410.6410.6410.59-
Mar 29, 201910.6810.6810.6810.6810.63-
Mar 29, 20190.025 Dividend
Mar 28, 201910.6910.6910.6910.6910.62-
Mar 27, 201910.6910.6910.6910.6910.62-
Mar 26, 201910.6710.6710.6710.6710.60-
Mar 25, 201910.6710.6710.6710.6710.60-
Mar 22, 201910.6510.6510.6510.6510.58-
Mar 21, 201910.6010.6010.6010.6010.53-
Mar 20, 201910.6010.6010.6010.6010.53-
Mar 19, 201910.5610.5610.5610.5610.49-
Mar 18, 201910.5610.5610.5610.5610.49-
Mar 15, 201910.5610.5610.5610.5610.49-
Mar 14, 201910.5410.5410.5410.5410.47-
Mar 13, 201910.5610.5610.5610.5610.49-
Mar 12, 201910.5610.5610.5610.5610.49-
Mar 11, 201910.5410.5410.5410.5410.47-
Mar 08, 201910.5410.5410.5410.5410.47-
Mar 07, 201910.5410.5410.5410.5410.47-
Mar 06, 201910.5110.5110.5110.5110.44-
Mar 05, 201910.5010.5010.5010.5010.43-
Mar 04, 201910.4910.4910.4910.4910.42-
Mar 01, 201910.4710.4710.4710.4710.40-
Feb 28, 201910.5010.5010.5010.5010.43-
Feb 28, 20190.024 Dividend
Feb 27, 201910.5110.5110.5110.5110.41-
Feb 26, 201910.5410.5410.5410.5410.44-
Feb 25, 201910.5210.5210.5210.5210.42-
Feb 22, 201910.5310.5310.5310.5310.43-
Feb 21, 201910.5110.5110.5110.5110.41-
Feb 20, 201910.5310.5310.5310.5310.43-
Feb 19, 201910.5410.5410.5410.5410.44-
Feb 15, 201910.5310.5310.5310.5310.43-
Feb 14, 201910.5210.5210.5210.5210.42-
Feb 13, 201910.5010.5010.5010.5010.40-
Feb 12, 201910.5210.5210.5210.5210.42-
Feb 11, 201910.5310.5310.5310.5310.43-
Feb 08, 201910.5410.5410.5410.5410.44-
Feb 07, 201910.5310.5310.5310.5310.43-
Feb 06, 201910.5110.5110.5110.5110.41-
Feb 05, 201910.5110.5110.5110.5110.41-
Feb 04, 201910.4910.4910.4910.4910.39-
Feb 01, 201910.5010.5010.5010.5010.40-
Jan 31, 201910.5310.5310.5310.5310.43-
Jan 31, 20190.025 Dividend
Jan 30, 201910.4910.4910.4910.4910.37-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...