VBMFX - Vanguard Total Bond Market Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201910.6310.6310.6310.6310.63-
Apr 17, 201910.6110.6110.6110.6110.61-
Apr 16, 201910.6110.6110.6110.6110.61-
Apr 15, 201910.6310.6310.6310.6310.63-
Apr 12, 201910.6210.6210.6210.6210.62-
Apr 11, 201910.6410.6410.6410.6410.64-
Apr 10, 201910.6610.6610.6610.6610.66-
Apr 09, 201910.6410.6410.6410.6410.64-
Apr 08, 201910.6310.6310.6310.6310.63-
Apr 05, 201910.6410.6410.6410.6410.64-
Apr 04, 201910.6310.6310.6310.6310.63-
Apr 03, 201910.6310.6310.6310.6310.63-
Apr 02, 201910.6510.6510.6510.6510.65-
Apr 01, 201910.6410.6410.6410.6410.64-
Mar 29, 201910.6810.6810.6810.6810.68-
Mar 29, 20190.025 Dividend
Mar 28, 201910.6910.6910.6910.6910.66-
Mar 27, 201910.6910.6910.6910.6910.66-
Mar 26, 201910.6710.6710.6710.6710.65-
Mar 25, 201910.6710.6710.6710.6710.65-
Mar 22, 201910.6510.6510.6510.6510.63-
Mar 21, 201910.6010.6010.6010.6010.58-
Mar 20, 201910.6010.6010.6010.6010.58-
Mar 19, 201910.5610.5610.5610.5610.54-
Mar 18, 201910.5610.5610.5610.5610.54-
Mar 15, 201910.5610.5610.5610.5610.54-
Mar 14, 201910.5410.5410.5410.5410.52-
Mar 13, 201910.5610.5610.5610.5610.54-
Mar 12, 201910.5610.5610.5610.5610.54-
Mar 11, 201910.5410.5410.5410.5410.52-
Mar 08, 201910.5410.5410.5410.5410.52-
Mar 07, 201910.5410.5410.5410.5410.52-
Mar 06, 201910.5110.5110.5110.5110.49-
Mar 05, 201910.5010.5010.5010.5010.48-
Mar 04, 201910.4910.4910.4910.4910.47-
Mar 01, 201910.4710.4710.4710.4710.45-
Feb 28, 201910.5010.5010.5010.5010.48-
Feb 28, 20190.024 Dividend
Feb 27, 201910.5110.5110.5110.5110.46-
Feb 26, 201910.5410.5410.5410.5410.49-
Feb 25, 201910.5210.5210.5210.5210.47-
Feb 22, 201910.5310.5310.5310.5310.48-
Feb 21, 201910.5110.5110.5110.5110.46-
Feb 20, 201910.5310.5310.5310.5310.48-
Feb 19, 201910.5410.5410.5410.5410.49-
Feb 15, 201910.5310.5310.5310.5310.48-
Feb 14, 201910.5210.5210.5210.5210.47-
Feb 13, 201910.5010.5010.5010.5010.45-
Feb 12, 201910.5210.5210.5210.5210.47-
Feb 11, 201910.5310.5310.5310.5310.48-
Feb 08, 201910.5410.5410.5410.5410.49-
Feb 07, 201910.5310.5310.5310.5310.48-
Feb 06, 201910.5110.5110.5110.5110.46-
Feb 05, 201910.5110.5110.5110.5110.46-
Feb 04, 201910.4910.4910.4910.4910.44-
Feb 01, 201910.5010.5010.5010.5010.45-
Jan 31, 201910.5310.5310.5310.5310.48-
Jan 31, 20190.025 Dividend
Jan 30, 201910.4910.4910.4910.4910.42-
Jan 29, 201910.4810.4810.4810.4810.41-
Jan 28, 201910.4610.4610.4610.4610.39-
Jan 25, 201910.4610.4610.4610.4610.39-
Jan 24, 201910.4710.4710.4710.4710.40-
Jan 23, 201910.4510.4510.4510.4510.38-
Jan 22, 201910.4410.4410.4410.4410.37-
Jan 18, 201910.4210.4210.4210.4210.35-
Jan 17, 201910.4410.4410.4410.4410.37-
Jan 16, 201910.4410.4410.4410.4410.37-
Jan 15, 201910.4410.4410.4410.4410.37-
Jan 14, 201910.4510.4510.4510.4510.38-
Jan 11, 201910.4510.4510.4510.4510.38-
Jan 10, 201910.4410.4410.4410.4410.37-
Jan 09, 201910.4510.4510.4510.4510.38-
Jan 08, 201910.4410.4410.4410.4410.37-
Jan 07, 201910.4510.4510.4510.4510.38-
Jan 04, 201910.4710.4710.4710.4710.40-
Jan 03, 201910.5110.5110.5110.5110.44-
Jan 02, 201910.4610.4610.4610.4610.39-
Dec 31, 201810.4510.4510.4510.4510.38-
Dec 31, 20180.025 Dividend
Dec 28, 201810.4310.4310.4310.4310.33-
Dec 27, 201810.4010.4010.4010.4010.30-
Dec 26, 201810.3910.3910.3910.3910.29-
Dec 24, 201810.4310.4310.4310.4310.33-
Dec 21, 201810.4110.4110.4110.4110.31-
Dec 20, 201810.4110.4110.4110.4110.31-
Dec 19, 201810.4310.4310.4310.4310.33-
Dec 18, 201810.4110.4110.4110.4110.31-
Dec 17, 201810.3810.3810.3810.3810.28-
Dec 14, 201810.3610.3610.3610.3610.26-
Dec 13, 201810.3510.3510.3510.3510.25-
Dec 12, 201810.3510.3510.3510.3510.25-
Dec 11, 201810.3610.3610.3610.3610.26-
Dec 10, 201810.3710.3710.3710.3710.27-
Dec 07, 201810.3610.3610.3610.3610.26-
Dec 06, 201810.3410.3410.3410.3410.24-
Dec 04, 201810.3310.3310.3310.3310.23-
Dec 03, 201810.3110.3110.3110.3110.21-
Nov 30, 201810.2910.2910.2910.2910.19-
Nov 30, 20180.024 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...