Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Total Bond Market Index Fund Investor Shares (VBMFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
10.92-0.07 (-0.64%)
At close: 08:06AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2022------
Jan 18, 202210.9210.9210.9210.9210.92-
Jan 14, 202210.9910.9910.9910.9910.99-
Jan 13, 202211.0411.0411.0411.0411.04-
Jan 12, 202211.0311.0311.0311.0311.03-
Jan 11, 202211.0311.0311.0311.0311.03-
Jan 10, 202211.0111.0111.0111.0111.01-
Jan 07, 202211.0211.0211.0211.0211.02-
Jan 06, 202211.0511.0511.0511.0511.05-
Jan 05, 202211.0711.0711.0711.0711.07-
Jan 04, 202211.1011.1011.1011.1011.10-
Jan 03, 202211.1011.1011.1011.1011.10-
Dec 31, 202111.1911.1911.1911.1911.19-
Dec 30, 202111.1811.1811.1811.1811.18-
Dec 29, 202111.1611.1611.1611.1611.16-
Dec 28, 202111.1911.1911.1911.1911.19-
Dec 27, 202111.2011.2011.2011.2011.20-
Dec 23, 202111.1911.1911.1911.1911.19-
Dec 22, 202111.2111.2111.2111.2111.21-
Dec 21, 202111.2111.2111.2111.2111.21-
Dec 20, 202111.2311.2311.2311.2311.23-
Dec 17, 202111.2311.2311.2311.2311.23-
Dec 16, 202111.2311.2311.2311.2311.23-
Dec 15, 202111.2111.2111.2111.2111.21-
Dec 14, 202111.2411.2411.2411.2411.24-
Dec 13, 202111.2611.2611.2611.2611.26-
Dec 10, 202111.2211.2211.2211.2211.22-
Dec 09, 202111.2211.2211.2211.2211.22-
Dec 08, 202111.2111.2111.2111.2111.21-
Dec 07, 202111.2511.2511.2511.2511.25-
Dec 06, 202111.2711.2711.2711.2711.27-
Dec 03, 202111.2611.2611.2611.2611.26-
Dec 02, 202111.2611.2611.2611.2611.26-
Dec 01, 202111.2811.2811.2811.2811.28-
Nov 30, 202111.2711.2711.2711.2711.27-
Nov 29, 202111.2311.2311.2311.2311.23-
Nov 26, 202111.2511.2511.2511.2511.25-
Nov 24, 202111.1611.1611.1611.1611.16-
Nov 23, 202111.1311.1311.1311.1311.13-
Nov 22, 202111.1811.1811.1811.1811.18-
Nov 19, 202111.2411.2411.2411.2411.24-
Nov 18, 202111.2111.2111.2111.2111.21-
Nov 17, 202111.2011.2011.2011.2011.20-
Nov 16, 202111.1811.1811.1811.1811.18-
Nov 15, 202111.1911.1911.1911.1911.19-
Nov 12, 202111.2311.2311.2311.2311.23-
Nov 11, 202111.2311.2311.2311.2311.23-
Nov 10, 202111.2511.2511.2511.2511.25-
Nov 09, 202111.3311.3311.3311.3311.33-
Nov 08, 202111.2911.2911.2911.2911.29-
Nov 05, 202111.3211.3211.3211.3211.32-
Nov 04, 202111.2711.2711.2711.2711.27-
Nov 03, 202111.2311.2311.2311.2311.23-
Nov 02, 202111.2611.2611.2611.2611.26-
Nov 01, 202111.2411.2411.2411.2411.24-
Oct 29, 202111.2511.2511.2511.2511.25-
Oct 28, 202111.2411.2411.2411.2411.24-
Oct 27, 202111.2711.2711.2711.2711.27-
Oct 26, 202111.2211.2211.2211.2211.22-
Oct 25, 202111.2011.2011.2011.2011.20-
Oct 22, 202111.1911.1911.1911.1911.19-
Oct 21, 202111.1711.1711.1711.1711.17-
Oct 20, 202111.1911.1911.1911.1911.19-
Oct 19, 202111.2111.2111.2111.2111.21-
Oct 18, 202111.2411.2411.2411.2411.24-
Oct 15, 202111.2411.2411.2411.2411.24-
Oct 14, 202111.2711.2711.2711.2711.27-
Oct 13, 202111.2511.2511.2511.2511.25-
Oct 12, 202111.2311.2311.2311.2311.23-
Oct 11, 202111.1911.1911.1911.1911.19-
Oct 08, 202111.2011.2011.2011.2011.20-
Oct 07, 202111.2311.2311.2311.2311.23-
Oct 06, 202111.2611.2611.2611.2611.26-
Oct 05, 202111.2611.2611.2611.2611.26-
Oct 04, 202111.2911.2911.2911.2911.29-
Oct 01, 202111.3011.3011.3011.3011.30-
Sep 30, 202111.2711.2711.2711.2711.27-
Sep 29, 202111.2711.2711.2711.2711.27-
Sep 28, 202111.2611.2611.2611.2611.26-
Sep 27, 202111.3011.3011.3011.3011.30-
Sep 24, 202111.3211.3211.3211.3211.32-
Sep 23, 202111.3411.3411.3411.3411.34-
Sep 22, 202111.4111.4111.4111.4111.41-
Sep 21, 202111.4011.4011.4011.4011.40-
Sep 20, 202111.4011.4011.4011.4011.40-
Sep 17, 202111.3711.3711.3711.3711.37-
Sep 16, 202111.3911.3911.3911.3911.39-
Sep 15, 202111.4111.4111.4111.4111.41-
Sep 14, 202111.4211.4211.4211.4211.42-
Sep 13, 202111.3911.3911.3911.3911.39-
Sep 10, 202111.3811.3811.3811.3811.38-
Sep 09, 202111.4011.4011.4011.4011.40-
Sep 08, 202111.3711.3711.3711.3711.37-
Sep 07, 202111.3511.3511.3511.3511.35-
Sep 03, 202111.3811.3811.3811.3811.38-
Sep 02, 202111.4011.4011.4011.4011.40-
Sep 01, 202111.3911.3911.3911.3911.39-
Aug 31, 202111.3911.3911.3911.3911.39-
Aug 30, 202111.4011.4011.4011.4011.40-
Aug 27, 202111.3911.3911.3911.3911.39-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement