VBMFX - Vanguard Total Bond Market Index Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201810.4810.4810.4810.4810.48-
Feb 22, 201810.4610.4610.4610.4610.46-
Feb 21, 201810.4510.4510.4510.4510.45-
Feb 20, 201810.4810.4810.4810.4810.48-
Feb 16, 201810.4910.4910.4910.4910.49-
Feb 15, 201810.4810.4810.4810.4810.48-
Feb 14, 201810.4710.4710.4710.4710.47-
Feb 13, 201810.5110.5110.5110.5110.51-
Feb 12, 201810.5110.5110.5110.5110.51-
Feb 09, 201810.5110.5110.5110.5110.51-
Feb 08, 201810.5310.5310.5310.5310.53-
Feb 07, 201810.5310.5310.5310.5310.53-
Feb 06, 201810.5610.5610.5610.5610.56-
Feb 05, 201810.5910.5910.5910.5910.59-
Feb 02, 201810.5410.5410.5410.5410.54-
Feb 01, 201810.5710.5710.5710.5710.57-
Jan 31, 201810.6110.6110.6110.6110.61-
Jan 31, 20180.022 Dividend
Jan 30, 201810.6010.6010.6010.6010.58-
Jan 29, 201810.6210.6210.6210.6210.60-
Jan 26, 201810.6410.6410.6410.6410.62-
Jan 25, 201810.6610.6610.6610.6610.64-
Jan 24, 201810.6310.6310.6310.6310.61-
Jan 23, 201810.6510.6510.6510.6510.63-
Jan 22, 201810.6310.6310.6310.6310.61-
Jan 19, 201810.6310.6310.6310.6310.61-
Jan 18, 201810.6510.6510.6510.6510.63-
Jan 17, 201810.6810.6810.6810.6810.66-
Jan 16, 201810.7010.7010.7010.7010.68-
Jan 12, 201810.6910.6910.6910.6910.67-
Jan 11, 201810.6910.6910.6910.6910.67-
Jan 10, 201810.6810.6810.6810.6810.66-
Jan 09, 201810.6810.6810.6810.6810.66-
Jan 08, 201810.7210.7210.7210.7210.70-
Jan 05, 201810.7210.7210.7210.7210.70-
Jan 04, 201810.7310.7310.7310.7310.71-
Jan 03, 201810.7310.7310.7310.7310.71-
Jan 02, 201810.7210.7210.7210.7210.70-
Dec 29, 201710.7510.7510.7510.7510.73-
Dec 29, 20170.023 Dividend
Dec 28, 201710.7410.7410.7410.7410.69-
Dec 27, 201710.7510.7510.7510.7510.70-
Dec 26, 201710.7210.7210.7210.7210.67-
Dec 22, 201710.7110.7110.7110.7110.66-
Dec 22, 20170.005 Dividend
Dec 21, 201710.7110.7110.7110.7110.66-
Dec 20, 201710.7010.7010.7010.7010.65-
Dec 19, 201710.7310.7310.7310.7310.68-
Dec 18, 201710.7610.7610.7610.7610.71-
Dec 15, 201710.7810.7810.7810.7810.73-
Dec 14, 201710.7810.7810.7810.7810.73-
Dec 13, 201710.7810.7810.7810.7810.73-
Dec 12, 201710.7510.7510.7510.7510.70-
Dec 11, 201710.7510.7510.7510.7510.70-
Dec 08, 201710.7610.7610.7610.7610.71-
Dec 07, 201710.7710.7710.7710.7710.72-
Dec 06, 201710.7810.7810.7810.7810.73-
Dec 05, 201710.7710.7710.7710.7710.72-
Dec 04, 201710.7610.7610.7610.7610.71-
Dec 01, 201710.7610.7610.7610.7610.71-
Nov 30, 201710.7310.7310.7310.7310.68-
Nov 30, 20170.022 Dividend
Nov 29, 201710.7510.7510.7510.7510.68-
Nov 28, 201710.7710.7710.7710.7710.70-
Nov 27, 201710.7710.7710.7710.7710.70-
Nov 24, 201710.7710.7710.7710.7710.70-
Nov 22, 201710.7810.7810.7810.7810.71-
Nov 21, 201710.7610.7610.7610.7610.69-
Nov 20, 201710.7510.7510.7510.7510.68-
Nov 17, 201710.7610.7610.7610.7610.69-
Nov 16, 201710.7510.7510.7510.7510.68-
Nov 15, 201710.7710.7710.7710.7710.70-
Nov 14, 201710.7510.7510.7510.7510.68-
Nov 13, 201710.7410.7410.7410.7410.67-
Nov 10, 201710.7410.7410.7410.7410.67-
Nov 09, 201710.7810.7810.7810.7810.71-
Nov 08, 201710.7910.7910.7910.7910.72-
Nov 07, 201710.8010.8010.8010.8010.73-
Nov 06, 201710.8010.8010.8010.8010.73-
Nov 03, 201710.7910.7910.7910.7910.72-
Nov 02, 201710.7810.7810.7810.7810.71-
Nov 01, 201710.7710.7710.7710.7710.70-
Oct 31, 201710.7710.7710.7710.7710.70-
Oct 31, 20170.022 Dividend
Oct 30, 201710.7710.7710.7710.7710.68-
Oct 27, 201710.7410.7410.7410.7410.65-
Oct 26, 201710.7210.7210.7210.7210.63-
Oct 25, 201710.7410.7410.7410.7410.65-
Oct 24, 201710.7510.7510.7510.7510.66-
Oct 23, 201710.7710.7710.7710.7710.68-
Oct 20, 201710.7610.7610.7610.7610.67-
Oct 19, 201710.7910.7910.7910.7910.70-
Oct 18, 201710.7810.7810.7810.7810.69-
Oct 17, 201710.8010.8010.8010.8010.71-
Oct 16, 201710.8010.8010.8010.8010.71-
Oct 13, 201710.8110.8110.8110.8110.72-
Oct 12, 201710.7910.7910.7910.7910.70-
Oct 11, 201710.7810.7810.7810.7810.69-
Oct 10, 201710.7810.7810.7810.7810.69-
Oct 09, 201710.7810.7810.7810.7810.69-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...