Advertisement
U.S. markets closed

Vanguard Total Bond Market Index Inv (VBMFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
9.53+0.03 (+0.32%)
At close: 08:01PM EST
Advertisement
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20249.539.539.539.539.53-
Feb 29, 20249.509.509.509.509.50-
Feb 28, 20249.499.499.499.499.49-
Feb 27, 20249.469.469.469.469.46-
Feb 26, 20249.489.489.489.489.48-
Feb 23, 20249.509.509.509.509.50-
Feb 22, 20249.469.469.469.469.46-
Feb 21, 20249.469.469.469.469.46-
Feb 20, 20249.499.499.499.499.49-
Feb 16, 20249.489.489.489.489.48-
Feb 15, 20249.519.519.519.519.51-
Feb 14, 20249.499.499.499.499.49-
Feb 13, 20249.459.459.459.459.45-
Feb 12, 20249.549.549.549.549.54-
Feb 09, 20249.539.539.539.539.53-
Feb 08, 20249.559.559.559.559.55-
Feb 07, 20249.579.579.579.579.57-
Feb 06, 20249.599.599.599.599.59-
Feb 05, 20249.559.559.559.559.55-
Feb 02, 20249.629.629.629.629.62-
Feb 01, 20249.719.719.719.719.71-
Jan 31, 20249.669.669.669.669.66-
Jan 31, 20240.027 Dividend
Jan 30, 20249.619.619.619.619.58-
Jan 29, 20249.609.609.609.609.57-
Jan 26, 20249.579.579.579.579.54-
Jan 25, 20249.589.589.589.589.55-
Jan 24, 20249.549.549.549.549.51-
Jan 23, 20249.569.569.569.569.53-
Jan 22, 20249.589.589.589.589.55-
Jan 19, 20249.569.569.569.569.53-
Jan 18, 20249.569.569.569.569.53-
Jan 17, 20249.589.589.589.589.55-
Jan 16, 20249.619.619.619.619.58-
Jan 12, 20249.679.679.679.679.64-
Jan 11, 20249.659.659.659.659.62-
Jan 10, 20249.619.619.619.619.58-
Jan 09, 20249.629.629.629.629.59-
Jan 08, 20249.639.639.639.639.60-
Jan 05, 20249.599.599.599.599.56-
Jan 04, 20249.619.619.619.619.58-
Jan 03, 20249.669.669.669.669.63-
Jan 02, 20249.669.669.669.669.63-
Dec 29, 20239.719.719.719.719.68-
Dec 29, 20230.027 Dividend
Dec 28, 20239.719.719.719.719.66-
Dec 27, 20239.749.749.749.749.69-
Dec 26, 20239.689.689.689.689.63-
Dec 22, 20239.689.689.689.689.63-
Dec 21, 20239.689.689.689.689.63-
Dec 20, 20239.699.699.699.699.64-
Dec 19, 20239.669.669.669.669.61-
Dec 18, 20239.659.659.659.659.60-
Dec 15, 20239.679.679.679.679.62-
Dec 14, 20239.689.689.689.689.63-
Dec 13, 20239.609.609.609.609.55-
Dec 12, 20239.499.499.499.499.44-
Dec 11, 20239.479.479.479.479.42-
Dec 08, 20239.479.479.479.479.42-
Dec 07, 20239.519.519.519.519.46-
Dec 06, 20239.529.529.529.529.47-
Dec 05, 20239.499.499.499.499.44-
Dec 04, 20239.439.439.439.439.38-
Dec 01, 20239.469.469.469.469.41-
Nov 30, 20239.399.399.399.399.34-
Nov 30, 20230.026 Dividend
Nov 29, 20239.429.429.429.429.34-
Nov 28, 20239.379.379.379.379.29-
Nov 27, 20239.349.349.349.349.26-
Nov 24, 20239.289.289.289.289.20-
Nov 22, 20239.329.329.329.329.24-
Nov 21, 20239.329.329.329.329.24-
Nov 20, 20239.319.319.319.319.23-
Nov 17, 20239.309.309.309.309.22-
Nov 16, 20239.289.289.289.289.20-
Nov 15, 20239.239.239.239.239.15-
Nov 14, 20239.289.289.289.289.20-
Nov 13, 20239.189.189.189.189.10-
Nov 10, 20239.189.189.189.189.10-
Nov 09, 20239.169.169.169.169.08-
Nov 08, 20239.249.249.249.249.16-
Nov 07, 20239.209.209.209.209.12-
Nov 06, 20239.169.169.169.169.08-
Nov 03, 20239.209.209.209.209.12-
Nov 02, 20239.149.149.149.149.06-
Nov 01, 20239.099.099.099.099.01-
Oct 31, 20239.019.019.019.018.93-
Oct 31, 20230.026 Dividend
Oct 30, 20239.029.029.029.028.92-
Oct 27, 20239.049.049.049.048.94-
Oct 26, 20239.049.049.049.048.94-
Oct 25, 20238.988.988.988.988.88-
Oct 24, 20239.059.059.059.058.95-
Oct 23, 20239.029.029.029.028.92-
Oct 20, 20238.998.998.998.998.89-
Oct 19, 20238.968.968.968.968.86-
Oct 18, 20239.009.009.009.008.90-
Oct 17, 20239.049.049.049.048.94-
Oct 16, 20239.109.109.109.109.00-
Oct 13, 20239.159.159.159.159.05-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...