VBMFX - Vanguard Total Bond Market Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201910.6910.6910.6910.6910.69-
May 17, 201910.7010.7010.7010.7010.70-
May 16, 201910.7010.7010.7010.7010.70-
May 15, 201910.7110.7110.7110.7110.71-
May 14, 201910.6910.6910.6910.6910.69-
May 13, 201910.7010.7010.7010.7010.70-
May 10, 201910.6710.6710.6710.6710.67-
May 09, 201910.6810.6810.6810.6810.68-
May 08, 201910.6610.6610.6610.6610.66-
May 07, 201910.6810.6810.6810.6810.68-
May 06, 201910.6610.6610.6610.6610.66-
May 03, 201910.6510.6510.6510.6510.65-
May 02, 201910.6410.6410.6410.6410.64-
May 01, 201910.6610.6610.6610.6610.66-
Apr 30, 201910.6610.6610.6610.6610.66-
Apr 30, 20190.025 Dividend
Apr 29, 201910.6410.6410.6410.6410.62-
Apr 26, 201910.6610.6610.6610.6610.63-
Apr 25, 201910.6410.6410.6410.6410.62-
Apr 24, 201910.6410.6410.6410.6410.62-
Apr 23, 201910.6210.6210.6210.6210.60-
Apr 22, 201910.6110.6110.6110.6110.59-
Apr 18, 201910.6310.6310.6310.6310.61-
Apr 17, 201910.6110.6110.6110.6110.59-
Apr 16, 201910.6110.6110.6110.6110.59-
Apr 15, 201910.6310.6310.6310.6310.61-
Apr 12, 201910.6210.6210.6210.6210.60-
Apr 11, 201910.6410.6410.6410.6410.62-
Apr 10, 201910.6610.6610.6610.6610.63-
Apr 09, 201910.6410.6410.6410.6410.62-
Apr 08, 201910.6310.6310.6310.6310.61-
Apr 05, 201910.6410.6410.6410.6410.62-
Apr 04, 201910.6310.6310.6310.6310.61-
Apr 03, 201910.6310.6310.6310.6310.61-
Apr 02, 201910.6510.6510.6510.6510.62-
Apr 01, 201910.6410.6410.6410.6410.62-
Mar 29, 201910.6810.6810.6810.6810.65-
Mar 29, 20190.025 Dividend
Mar 28, 201910.6910.6910.6910.6910.64-
Mar 27, 201910.6910.6910.6910.6910.64-
Mar 26, 201910.6710.6710.6710.6710.62-
Mar 25, 201910.6710.6710.6710.6710.62-
Mar 22, 201910.6510.6510.6510.6510.60-
Mar 21, 201910.6010.6010.6010.6010.55-
Mar 20, 201910.6010.6010.6010.6010.55-
Mar 19, 201910.5610.5610.5610.5610.51-
Mar 18, 201910.5610.5610.5610.5610.51-
Mar 15, 201910.5610.5610.5610.5610.51-
Mar 14, 201910.5410.5410.5410.5410.49-
Mar 13, 201910.5610.5610.5610.5610.51-
Mar 12, 201910.5610.5610.5610.5610.51-
Mar 11, 201910.5410.5410.5410.5410.49-
Mar 08, 201910.5410.5410.5410.5410.49-
Mar 07, 201910.5410.5410.5410.5410.49-
Mar 06, 201910.5110.5110.5110.5110.46-
Mar 05, 201910.5010.5010.5010.5010.45-
Mar 04, 201910.4910.4910.4910.4910.44-
Mar 01, 201910.4710.4710.4710.4710.42-
Feb 28, 201910.5010.5010.5010.5010.45-
Feb 28, 20190.024 Dividend
Feb 27, 201910.5110.5110.5110.5110.44-
Feb 26, 201910.5410.5410.5410.5410.47-
Feb 25, 201910.5210.5210.5210.5210.45-
Feb 22, 201910.5310.5310.5310.5310.46-
Feb 21, 201910.5110.5110.5110.5110.44-
Feb 20, 201910.5310.5310.5310.5310.46-
Feb 19, 201910.5410.5410.5410.5410.47-
Feb 15, 201910.5310.5310.5310.5310.46-
Feb 14, 201910.5210.5210.5210.5210.45-
Feb 13, 201910.5010.5010.5010.5010.43-
Feb 12, 201910.5210.5210.5210.5210.45-
Feb 11, 201910.5310.5310.5310.5310.46-
Feb 08, 201910.5410.5410.5410.5410.47-
Feb 07, 201910.5310.5310.5310.5310.46-
Feb 06, 201910.5110.5110.5110.5110.44-
Feb 05, 201910.5110.5110.5110.5110.44-
Feb 04, 201910.4910.4910.4910.4910.42-
Feb 01, 201910.5010.5010.5010.5010.43-
Jan 31, 201910.5310.5310.5310.5310.46-
Jan 31, 20190.025 Dividend
Jan 30, 201910.4910.4910.4910.4910.39-
Jan 29, 201910.4810.4810.4810.4810.38-
Jan 28, 201910.4610.4610.4610.4610.36-
Jan 25, 201910.4610.4610.4610.4610.36-
Jan 24, 201910.4710.4710.4710.4710.37-
Jan 23, 201910.4510.4510.4510.4510.35-
Jan 22, 201910.4410.4410.4410.4410.34-
Jan 18, 201910.4210.4210.4210.4210.32-
Jan 17, 201910.4410.4410.4410.4410.34-
Jan 16, 201910.4410.4410.4410.4410.34-
Jan 15, 201910.4410.4410.4410.4410.34-
Jan 14, 201910.4510.4510.4510.4510.35-
Jan 11, 201910.4510.4510.4510.4510.35-
Jan 10, 201910.4410.4410.4410.4410.34-
Jan 09, 201910.4510.4510.4510.4510.35-
Jan 08, 201910.4410.4410.4410.4410.34-
Jan 07, 201910.4510.4510.4510.4510.35-
Jan 04, 201910.4710.4710.4710.4710.37-
Jan 03, 201910.5110.5110.5110.5110.41-
Jan 02, 201910.4610.4610.4610.4610.36-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...