VBMFX - Vanguard Total Bond Market Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201910.9210.9210.9210.9210.92-
Jul 18, 201910.9210.9210.9210.9210.92-
Jul 17, 201910.9110.9110.9110.9110.91-
Jul 16, 201910.8810.8810.8810.8810.88-
Jul 15, 201910.8910.8910.8910.8910.89-
Jul 12, 201910.8810.8810.8810.8810.88-
Jul 11, 201910.8710.8710.8710.8710.87-
Jul 10, 201910.9110.9110.9110.9110.91-
Jul 09, 201910.9010.9010.9010.9010.90-
Jul 08, 201910.9110.9110.9110.9110.91-
Jul 05, 201910.9210.9210.9210.9210.92-
Jul 03, 201910.9710.9710.9710.9710.97-
Jul 02, 201910.9510.9510.9510.9510.95-
Jul 01, 201910.9310.9310.9310.9310.93-
Jun 28, 201910.9310.9310.9310.9310.93-
Jun 28, 20190.025 Dividend
Jun 27, 201910.9310.9310.9310.9310.91-
Jun 26, 201910.9010.9010.9010.9010.88-
Jun 25, 201910.9310.9310.9310.9310.91-
Jun 24, 201910.9210.9210.9210.9210.90-
Jun 21, 201910.8910.8910.8910.8910.87-
Jun 20, 201910.9210.9210.9210.9210.90-
Jun 19, 201910.9010.9010.9010.9010.88-
Jun 18, 201910.8710.8710.8710.8710.85-
Jun 17, 201910.8510.8510.8510.8510.83-
Jun 14, 201910.8510.8510.8510.8510.83-
Jun 13, 201910.8510.8510.8510.8510.83-
Jun 12, 201910.8410.8410.8410.8410.82-
Jun 11, 201910.8210.8210.8210.8210.80-
Jun 10, 201910.8210.8210.8210.8210.80-
Jun 07, 201910.8510.8510.8510.8510.83-
Jun 06, 201910.8210.8210.8210.8210.80-
Jun 05, 201910.8310.8310.8310.8310.81-
Jun 04, 201910.8310.8310.8310.8310.81-
Jun 03, 201910.8610.8610.8610.8610.84-
May 31, 201910.8310.8310.8310.8310.81-
May 31, 20190.025 Dividend
May 30, 201910.7810.7810.7810.7810.73-
May 29, 201910.7510.7510.7510.7510.70-
May 28, 201910.7510.7510.7510.7510.70-
May 24, 201910.7310.7310.7310.7310.68-
May 23, 201910.7410.7410.7410.7410.69-
May 22, 201910.7010.7010.7010.7010.65-
May 21, 201910.6810.6810.6810.6810.63-
May 20, 201910.6910.6910.6910.6910.64-
May 17, 201910.7010.7010.7010.7010.65-
May 16, 201910.7010.7010.7010.7010.65-
May 15, 201910.7110.7110.7110.7110.66-
May 14, 201910.6910.6910.6910.6910.64-
May 13, 201910.7010.7010.7010.7010.65-
May 10, 201910.6710.6710.6710.6710.62-
May 09, 201910.6810.6810.6810.6810.63-
May 08, 201910.6610.6610.6610.6610.61-
May 07, 201910.6810.6810.6810.6810.63-
May 06, 201910.6610.6610.6610.6610.61-
May 03, 201910.6510.6510.6510.6510.60-
May 02, 201910.6410.6410.6410.6410.59-
May 01, 201910.6610.6610.6610.6610.61-
Apr 30, 201910.6610.6610.6610.6610.61-
Apr 30, 20190.025 Dividend
Apr 29, 201910.6410.6410.6410.6410.57-
Apr 26, 201910.6610.6610.6610.6610.59-
Apr 25, 201910.6410.6410.6410.6410.57-
Apr 24, 201910.6410.6410.6410.6410.57-
Apr 23, 201910.6210.6210.6210.6210.55-
Apr 22, 201910.6110.6110.6110.6110.54-
Apr 18, 201910.6310.6310.6310.6310.56-
Apr 17, 201910.6110.6110.6110.6110.54-
Apr 16, 201910.6110.6110.6110.6110.54-
Apr 15, 201910.6310.6310.6310.6310.56-
Apr 12, 201910.6210.6210.6210.6210.55-
Apr 11, 201910.6410.6410.6410.6410.57-
Apr 10, 201910.6610.6610.6610.6610.59-
Apr 09, 201910.6410.6410.6410.6410.57-
Apr 08, 201910.6310.6310.6310.6310.56-
Apr 05, 201910.6410.6410.6410.6410.57-
Apr 04, 201910.6310.6310.6310.6310.56-
Apr 03, 201910.6310.6310.6310.6310.56-
Apr 02, 201910.6510.6510.6510.6510.58-
Apr 01, 201910.6410.6410.6410.6410.57-
Mar 29, 201910.6810.6810.6810.6810.61-
Mar 29, 20190.025 Dividend
Mar 28, 201910.6910.6910.6910.6910.59-
Mar 27, 201910.6910.6910.6910.6910.59-
Mar 26, 201910.6710.6710.6710.6710.57-
Mar 25, 201910.6710.6710.6710.6710.57-
Mar 22, 201910.6510.6510.6510.6510.55-
Mar 21, 201910.6010.6010.6010.6010.50-
Mar 20, 201910.6010.6010.6010.6010.50-
Mar 19, 201910.5610.5610.5610.5610.46-
Mar 18, 201910.5610.5610.5610.5610.46-
Mar 15, 201910.5610.5610.5610.5610.46-
Mar 14, 201910.5410.5410.5410.5410.44-
Mar 13, 201910.5610.5610.5610.5610.46-
Mar 12, 201910.5610.5610.5610.5610.46-
Mar 11, 201910.5410.5410.5410.5410.44-
Mar 08, 201910.5410.5410.5410.5410.44-
Mar 07, 201910.5410.5410.5410.5410.44-
Mar 06, 201910.5110.5110.5110.5110.41-
Mar 05, 201910.5010.5010.5010.5010.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...