Advertisement
Advertisement
U.S. Markets open in 5 hrs 6 mins
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Total Bond Market Index Fund Investor Shares (VBMFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
10.95+0.03 (+0.27%)
At close: 08:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 01, 2020------
Dec 31, 20190.024 Dividend
Dec 01, 201911.0611.1211.0411.0510.67-
Oct 31, 201911.1111.1111.0011.0910.69-
Sep 30, 201911.1411.2011.0411.1210.69-
Aug 31, 201911.2211.2310.9811.1210.67-
Jul 31, 201911.0111.2211.0111.2110.73-
Jun 30, 201910.9310.9710.8710.9310.44-
May 31, 201910.8610.9310.8210.9310.42-
Apr 30, 201910.6610.8310.6410.8310.30-
Mar 31, 201910.6410.6610.6110.6610.11-
Mar 01, 201910.4710.6910.4710.6810.11-
Feb 01, 201910.5010.5410.4910.509.91-
Jan 31, 20190.025 Dividend
Jan 01, 201910.4610.5310.4210.539.92-
Dec 31, 20180.025 Dividend
Dec 01, 201810.3110.4510.3110.459.82-
Nov 30, 20180.024 Dividend
Oct 31, 201810.2610.2910.2210.299.65-
Oct 31, 20180.024 Dividend
Sep 30, 201810.3410.3610.2510.269.60-
Sep 28, 20180.023 Dividend
Aug 31, 201810.4210.4310.3310.369.67-
Aug 31, 20180.024 Dividend
Jul 31, 201810.3910.4710.3910.449.72-
Jul 31, 20180.024 Dividend
Jun 30, 201810.4210.4610.4010.419.67-
Jun 29, 20180.023 Dividend
May 31, 201810.4310.4410.3810.439.67-
May 31, 20180.023 Dividend
Apr 30, 201810.4010.4910.3210.459.67-
Apr 30, 20180.023 Dividend
Mar 31, 201810.5310.5310.3710.419.61-
Mar 29, 20180.026 Dividend
Mar 01, 201810.5110.5210.4610.529.68-
Feb 28, 20180.021 Dividend
Feb 01, 201810.5710.5910.4510.489.63-
Jan 31, 20180.022 Dividend
Jan 01, 201810.7210.7310.6010.619.73-
Dec 29, 20170.023 Dividend
Dec 22, 20170.005 Dividend
Dec 01, 201710.7610.7810.7010.759.83-
Nov 30, 20170.022 Dividend
Oct 31, 201710.7710.8010.7310.739.79-
Oct 31, 20170.022 Dividend
Sep 30, 201710.7810.8110.7210.779.81-
Sep 29, 20170.022 Dividend
Aug 31, 201710.8410.9010.7810.789.80-
Aug 31, 20170.022 Dividend
Jul 31, 201710.8210.8610.8010.869.85-
Jul 31, 20170.022 Dividend
Jun 30, 201710.7510.8210.7310.799.77-
Jun 30, 20170.022 Dividend
May 31, 201710.7910.8410.7710.779.73-
May 31, 20170.022 Dividend
Apr 30, 201710.7210.7910.6810.799.73-
Apr 28, 20170.021 Dividend
Mar 31, 201710.7110.8010.6810.749.66-
Mar 31, 20170.022 Dividend
Mar 01, 201710.6510.6910.5510.689.59-
Feb 28, 20170.02 Dividend
Feb 01, 201710.6410.7310.6310.719.60-
Jan 31, 20170.021 Dividend
Jan 01, 201710.6510.7210.6210.669.53-
Dec 30, 20160.021 Dividend
Dec 21, 20160.005 Dividend
Dec 01, 201610.6310.6910.5510.659.50-
Nov 30, 20160.02 Dividend
Oct 31, 201610.9610.9810.6510.659.48-
Oct 31, 20160.021 Dividend
Sep 30, 201611.0611.0610.9510.969.74-
Sep 30, 20160.021 Dividend
Aug 31, 201611.1011.1211.0011.079.82-
Aug 31, 20160.021 Dividend
Jul 31, 201611.1211.1211.0711.109.83-
Jul 29, 20160.021 Dividend
Jun 30, 201611.1211.1811.0811.149.85-
Jun 30, 20160.021 Dividend
May 31, 201610.9011.0910.9011.099.78-
May 31, 20160.022 Dividend
Apr 30, 201610.9010.9710.8710.909.60-
Apr 29, 20160.021 Dividend
Mar 31, 201610.9110.9510.8610.929.59-
Mar 31, 20160.022 Dividend
Mar 01, 201610.7810.9010.7610.909.56-
Feb 29, 20160.021 Dividend
Feb 01, 201610.7510.8610.7510.829.47-
Jan 29, 20160.022 Dividend
Jan 01, 201610.6610.7710.6510.779.41-
Dec 31, 20150.022 Dividend
Dec 22, 20150.007 Dividend
Dec 01, 201510.7510.7510.6210.649.27-
Nov 30, 20150.021 Dividend
Oct 31, 201510.7510.7510.6610.719.31-
Oct 30, 20150.021 Dividend
Sep 30, 201510.7910.8410.7510.769.34-
Sep 30, 20150.021 Dividend
Aug 31, 201510.7510.7910.6910.789.33-
Aug 31, 20150.022 Dividend
Jul 31, 201510.8010.8210.7210.729.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement