VBMFX - Vanguard Total Bond Market Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201910.9810.9810.9810.9810.98-
Sep 12, 201911.0511.0511.0511.0511.05-
Sep 11, 201911.0711.0711.0711.0711.07-
Sep 10, 201911.0711.0711.0711.0711.07-
Sep 09, 201911.1311.1311.1311.1311.13-
Sep 06, 201911.1811.1811.1811.1811.18-
Sep 05, 201911.1711.1711.1711.1711.17-
Sep 04, 201911.2311.2311.2311.2311.23-
Sep 03, 201911.2211.2211.2211.2211.22-
Aug 30, 201911.2111.2111.2111.2111.21-
Aug 30, 20190.024 Dividend
Aug 29, 201911.2011.2011.2011.2011.18-
Aug 28, 201911.2211.2211.2211.2211.20-
Aug 27, 201911.2111.2111.2111.2111.19-
Aug 26, 201911.1711.1711.1711.1711.15-
Aug 23, 201911.1911.1911.1911.1911.17-
Aug 22, 201911.1411.1411.1411.1411.12-
Aug 21, 201911.1511.1511.1511.1511.13-
Aug 20, 201911.1711.1711.1711.1711.15-
Aug 19, 201911.1411.1411.1411.1411.12-
Aug 16, 201911.1811.1811.1811.1811.16-
Aug 15, 201911.1911.1911.1911.1911.17-
Aug 14, 201911.1511.1511.1511.1511.13-
Aug 13, 201911.1011.1011.1011.1011.08-
Aug 12, 201911.1211.1211.1211.1211.10-
Aug 09, 201911.0711.0711.0711.0711.05-
Aug 08, 201911.0911.0911.0911.0911.07-
Aug 07, 201911.0911.0911.0911.0911.07-
Aug 06, 201911.0911.0911.0911.0911.07-
Aug 05, 201911.0811.0811.0811.0811.06-
Aug 02, 201911.0211.0211.0211.0211.00-
Aug 01, 201911.0111.0111.0111.0110.99-
Jul 31, 201910.9310.9310.9310.9310.91-
Jul 31, 20190.025 Dividend
Jul 30, 201910.9210.9210.9210.9210.87-
Jul 29, 201910.9110.9110.9110.9110.86-
Jul 26, 201910.9110.9110.9110.9110.86-
Jul 25, 201910.9110.9110.9110.9110.86-
Jul 24, 201910.9210.9210.9210.9210.87-
Jul 23, 201910.9110.9110.9110.9110.86-
Jul 22, 201910.9210.9210.9210.9210.87-
Jul 19, 201910.9210.9210.9210.9210.87-
Jul 18, 201910.9210.9210.9210.9210.87-
Jul 17, 201910.9110.9110.9110.9110.86-
Jul 16, 201910.8810.8810.8810.8810.83-
Jul 15, 201910.8910.8910.8910.8910.84-
Jul 12, 201910.8810.8810.8810.8810.83-
Jul 11, 201910.8710.8710.8710.8710.82-
Jul 10, 201910.9110.9110.9110.9110.86-
Jul 09, 201910.9010.9010.9010.9010.85-
Jul 08, 201910.9110.9110.9110.9110.86-
Jul 05, 201910.9210.9210.9210.9210.87-
Jul 03, 201910.9710.9710.9710.9710.92-
Jul 02, 201910.9510.9510.9510.9510.90-
Jul 01, 201910.9310.9310.9310.9310.88-
Jun 28, 201910.9310.9310.9310.9310.88-
Jun 28, 20190.025 Dividend
Jun 27, 201910.9310.9310.9310.9310.86-
Jun 26, 201910.9010.9010.9010.9010.83-
Jun 25, 201910.9310.9310.9310.9310.86-
Jun 24, 201910.9210.9210.9210.9210.85-
Jun 21, 201910.8910.8910.8910.8910.82-
Jun 20, 201910.9210.9210.9210.9210.85-
Jun 19, 201910.9010.9010.9010.9010.83-
Jun 18, 201910.8710.8710.8710.8710.80-
Jun 17, 201910.8510.8510.8510.8510.78-
Jun 14, 201910.8510.8510.8510.8510.78-
Jun 13, 201910.8510.8510.8510.8510.78-
Jun 12, 201910.8410.8410.8410.8410.77-
Jun 11, 201910.8210.8210.8210.8210.75-
Jun 10, 201910.8210.8210.8210.8210.75-
Jun 07, 201910.8510.8510.8510.8510.78-
Jun 06, 201910.8210.8210.8210.8210.75-
Jun 05, 201910.8310.8310.8310.8310.76-
Jun 04, 201910.8310.8310.8310.8310.76-
Jun 03, 201910.8610.8610.8610.8610.79-
May 31, 201910.8310.8310.8310.8310.76-
May 31, 20190.025 Dividend
May 30, 201910.7810.7810.7810.7810.68-
May 29, 201910.7510.7510.7510.7510.65-
May 28, 201910.7510.7510.7510.7510.65-
May 24, 201910.7310.7310.7310.7310.63-
May 23, 201910.7410.7410.7410.7410.64-
May 22, 201910.7010.7010.7010.7010.60-
May 21, 201910.6810.6810.6810.6810.58-
May 20, 201910.6910.6910.6910.6910.59-
May 17, 201910.7010.7010.7010.7010.60-
May 16, 201910.7010.7010.7010.7010.60-
May 15, 201910.7110.7110.7110.7110.61-
May 14, 201910.6910.6910.6910.6910.59-
May 13, 201910.7010.7010.7010.7010.60-
May 10, 201910.6710.6710.6710.6710.57-
May 09, 201910.6810.6810.6810.6810.58-
May 08, 201910.6610.6610.6610.6610.56-
May 07, 201910.6810.6810.6810.6810.58-
May 06, 201910.6610.6610.6610.6610.56-
May 03, 201910.6510.6510.6510.6510.55-
May 02, 201910.6410.6410.6410.6410.54-
May 01, 201910.6610.6610.6610.6610.56-
Apr 30, 201910.6610.6610.6610.6610.56-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...