VBMFX - Vanguard Total Bond Market Index Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201810.3510.3510.3510.3510.35-
May 18, 201810.3510.3510.3510.3510.35-
May 17, 201810.3210.3210.3210.3210.32-
May 16, 201810.3310.3310.3310.3310.33-
May 15, 201810.3510.3510.3510.3510.35-
May 14, 201810.3910.3910.3910.3910.39-
May 11, 201810.4010.4010.4010.4010.40-
May 10, 201810.4010.4010.4010.4010.40-
May 09, 201810.3710.3710.3710.3710.37-
May 08, 201810.3910.3910.3910.3910.39-
May 07, 201810.4010.4010.4010.4010.40-
May 04, 201810.4110.4110.4110.4110.41-
May 03, 201810.4010.4010.4010.4010.40-
May 02, 201810.3910.3910.3910.3910.39-
May 01, 201810.4010.4010.4010.4010.40-
Apr 30, 201810.4110.4110.4110.4110.41-
Apr 30, 20180.023 Dividend
Apr 27, 201810.4110.4110.4110.4110.39-
Apr 26, 201810.3910.3910.3910.3910.37-
Apr 25, 201810.3710.3710.3710.3710.35-
Apr 24, 201810.3910.3910.3910.3910.37-
Apr 23, 201810.4110.4110.4110.4110.39-
Apr 20, 201810.4210.4210.4210.4210.40-
Apr 19, 201810.4410.4410.4410.4410.42-
Apr 18, 201810.4710.4710.4710.4710.45-
Apr 17, 201810.5010.5010.5010.5010.48-
Apr 16, 201810.4910.4910.4910.4910.47-
Apr 13, 201810.4910.4910.4910.4910.47-
Apr 12, 201810.4910.4910.4910.4910.47-
Apr 11, 201810.5110.5110.5110.5110.49-
Apr 10, 201810.5110.5110.5110.5110.49-
Apr 09, 201810.5210.5210.5210.5210.50-
Apr 06, 201810.5110.5110.5110.5110.49-
Apr 05, 201810.4810.4810.4810.4810.46-
Apr 04, 201810.4910.4910.4910.4910.47-
Apr 03, 201810.5010.5010.5010.5010.48-
Apr 02, 201810.5310.5310.5310.5310.51-
Mar 29, 201810.5210.5210.5210.5210.50-
Mar 29, 20180.026 Dividend
Mar 28, 201810.5010.5010.5010.5010.45-
Mar 27, 201810.5010.5010.5010.5010.45-
Mar 26, 201810.4710.4710.4710.4710.42-
Mar 23, 201810.4810.4810.4810.4810.43-
Mar 22, 201810.4810.4810.4810.4810.43-
Mar 21, 201810.4610.4610.4610.4610.41-
Mar 20, 201810.4610.4610.4610.4610.41-
Mar 19, 201810.4710.4710.4710.4710.42-
Mar 16, 201810.4810.4810.4810.4810.43-
Mar 15, 201810.4910.4910.4910.4910.44-
Mar 14, 201810.5010.5010.5010.5010.45-
Mar 13, 201810.4810.4810.4810.4810.43-
Mar 12, 201810.4710.4710.4710.4710.42-
Mar 09, 201810.4610.4610.4610.4610.41-
Mar 08, 201810.4810.4810.4810.4810.43-
Mar 07, 201810.4710.4710.4710.4710.42-
Mar 06, 201810.4710.4710.4710.4710.42-
Mar 05, 201810.4710.4710.4710.4710.42-
Mar 02, 201810.4810.4810.4810.4810.43-
Mar 01, 201810.5110.5110.5110.5110.46-
Feb 28, 201810.4810.4810.4810.4810.43-
Feb 28, 20180.021 Dividend
Feb 27, 201810.4710.4710.4710.4710.40-
Feb 26, 201810.4910.4910.4910.4910.42-
Feb 23, 201810.4810.4810.4810.4810.41-
Feb 22, 201810.4610.4610.4610.4610.39-
Feb 21, 201810.4510.4510.4510.4510.38-
Feb 20, 201810.4810.4810.4810.4810.41-
Feb 16, 201810.4910.4910.4910.4910.42-
Feb 15, 201810.4810.4810.4810.4810.41-
Feb 14, 201810.4710.4710.4710.4710.40-
Feb 13, 201810.5110.5110.5110.5110.44-
Feb 12, 201810.5110.5110.5110.5110.44-
Feb 09, 201810.5110.5110.5110.5110.44-
Feb 08, 201810.5310.5310.5310.5310.46-
Feb 07, 201810.5310.5310.5310.5310.46-
Feb 06, 201810.5610.5610.5610.5610.49-
Feb 05, 201810.5910.5910.5910.5910.52-
Feb 02, 201810.5410.5410.5410.5410.47-
Feb 01, 201810.5710.5710.5710.5710.50-
Jan 31, 201810.6110.6110.6110.6110.54-
Jan 31, 20180.022 Dividend
Jan 30, 201810.6010.6010.6010.6010.51-
Jan 29, 201810.6210.6210.6210.6210.53-
Jan 26, 201810.6410.6410.6410.6410.55-
Jan 25, 201810.6610.6610.6610.6610.57-
Jan 24, 201810.6310.6310.6310.6310.54-
Jan 23, 201810.6510.6510.6510.6510.56-
Jan 22, 201810.6310.6310.6310.6310.54-
Jan 19, 201810.6310.6310.6310.6310.54-
Jan 18, 201810.6510.6510.6510.6510.56-
Jan 17, 201810.6810.6810.6810.6810.59-
Jan 16, 201810.7010.7010.7010.7010.61-
Jan 12, 201810.6910.6910.6910.6910.60-
Jan 11, 201810.6910.6910.6910.6910.60-
Jan 10, 201810.6810.6810.6810.6810.59-
Jan 09, 201810.6810.6810.6810.6810.59-
Jan 08, 201810.7210.7210.7210.7210.63-
Jan 05, 201810.7210.7210.7210.7210.63-
Jan 04, 201810.7310.7310.7310.7310.64-
Jan 03, 201810.7310.7310.7310.7310.64-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...