U.S. Markets closed

Vanguard Total Bond Market Index Fund Admiral Shares (VBTLX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
11.26+0.05 (+0.45%)
At close: 8:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202111.2311.2311.2311.2311.23-
Apr 15, 202111.2611.2611.2611.2611.26-
Apr 14, 202111.2111.2111.2111.2111.21-
Apr 13, 202111.2211.2211.2211.2211.22-
Apr 12, 202111.1911.1911.1911.1911.19-
Apr 09, 202111.2011.2011.2011.2011.20-
Apr 08, 202111.2111.2111.2111.2111.21-
Apr 07, 202111.1911.1911.1911.1911.19-
Apr 06, 202111.2011.2011.2011.2011.20-
Apr 05, 202111.1711.1711.1711.1711.17-
Apr 01, 202111.1911.1911.1911.1911.19-
Mar 31, 202111.1411.1411.1411.1411.14-
Mar 31, 20210.025 Dividend
Mar 30, 202111.1511.1511.1511.1511.13-
Mar 29, 202111.1511.1511.1511.1511.13-
Mar 26, 202111.1711.1711.1711.1711.14-
Mar 25, 202111.1911.1911.1911.1911.16-
Mar 24, 202111.2011.2011.2011.2011.17-
Mar 23, 202111.1911.1911.1911.1911.16-
Mar 22, 202111.1611.1611.1611.1611.13-
Mar 19, 202111.1311.1311.1311.1311.11-
Mar 18, 202111.1211.1211.1211.1211.10-
Mar 17, 202111.1611.1611.1611.1611.13-
Mar 16, 202111.1711.1711.1711.1711.14-
Mar 15, 202111.1811.1811.1811.1811.15-
Mar 12, 202111.1711.1711.1711.1711.14-
Mar 11, 202111.2311.2311.2311.2311.20-
Mar 10, 202111.2311.2311.2311.2311.20-
Mar 09, 202111.2211.2211.2211.2211.19-
Mar 08, 202111.1911.1911.1911.1911.16-
Mar 05, 202111.2311.2311.2311.2311.20-
Mar 04, 202111.2411.2411.2411.2411.21-
Mar 03, 202111.2811.2811.2811.2811.25-
Mar 02, 202111.3111.3111.3111.3111.28-
Mar 01, 202111.3011.3011.3011.3011.27-
Feb 26, 202111.3211.3211.3211.3211.29-
Feb 26, 20210.017 Dividend
Feb 25, 202111.2311.2311.2311.2311.19-
Feb 24, 202111.3111.3111.3111.3111.27-
Feb 23, 202111.3311.3311.3311.3311.29-
Feb 22, 202111.3411.3411.3411.3411.30-
Feb 19, 202111.3711.3711.3711.3711.33-
Feb 18, 202111.4111.4111.4111.4111.37-
Feb 17, 202111.4111.4111.4111.4111.37-
Feb 16, 202111.3911.3911.3911.3911.35-
Feb 12, 202111.4411.4411.4411.4411.40-
Feb 11, 202111.4811.4811.4811.4811.44-
Feb 10, 202111.4911.4911.4911.4911.45-
Feb 09, 202111.4711.4711.4711.4711.43-
Feb 08, 202111.4611.4611.4611.4611.42-
Feb 05, 202111.4611.4611.4611.4611.42-
Feb 04, 202111.4811.4811.4811.4811.44-
Feb 03, 202111.4811.4811.4811.4811.44-
Feb 02, 202111.5011.5011.5011.5011.46-
Feb 01, 202111.5211.5211.5211.5211.48-
Jan 29, 202111.5111.5111.5111.5111.47-
Jan 29, 20210.019 Dividend
Jan 28, 202111.5311.5311.5311.5311.47-
Jan 27, 202111.5411.5411.5411.5411.48-
Jan 26, 202111.5411.5411.5411.5411.48-
Jan 25, 202111.5411.5411.5411.5411.48-
Jan 22, 202111.5111.5111.5111.5111.45-
Jan 21, 202111.5111.5111.5111.5111.45-
Jan 20, 202111.5311.5311.5311.5311.47-
Jan 19, 202111.5311.5311.5311.5311.47-
Jan 15, 202111.5211.5211.5211.5211.46-
Jan 14, 202111.5011.5011.5011.5011.44-
Jan 13, 202111.5211.5211.5211.5211.46-
Jan 12, 202111.4811.4811.4811.4811.42-
Jan 11, 202111.4811.4811.4811.4811.42-
Jan 08, 202111.5011.5011.5011.5011.44-
Jan 07, 202111.5111.5111.5111.5111.45-
Jan 06, 202111.5411.5411.5411.5411.48-
Jan 05, 202111.6011.6011.6011.6011.54-
Jan 04, 202111.6211.6211.6211.6211.56-
Dec 31, 202011.6211.6211.6211.6211.56-
Dec 31, 20200.019 Dividend
Dec 30, 202011.6111.6111.6111.6111.53-
Dec 29, 202011.6011.6011.6011.6011.52-
Dec 28, 202011.6011.6011.6011.6011.52-
Dec 24, 202011.6011.6011.6011.6011.52-
Dec 23, 202011.5911.5911.5911.5911.51-
Dec 22, 202011.6111.6111.6111.6111.53-
Dec 22, 20200.019 Dividend
Dec 21, 202011.6111.6111.6111.6111.51-
Dec 18, 202011.6111.6111.6111.6111.51-
Dec 17, 202011.6111.6111.6111.6111.51-
Dec 16, 202011.6111.6111.6111.6111.51-
Dec 15, 202011.6211.6211.6211.6211.52-
Dec 14, 202011.6211.6211.6211.6211.52-
Dec 11, 202011.6311.6311.6311.6311.53-
Dec 10, 202011.6111.6111.6111.6111.51-
Dec 09, 202011.5911.5911.5911.5911.49-
Dec 08, 202011.6111.6111.6111.6111.51-
Dec 07, 202011.6111.6111.6111.6111.51-
Dec 04, 202011.5811.5811.5811.5811.48-
Dec 03, 202011.6211.6211.6211.6211.52-
Dec 02, 202011.6011.6011.6011.6011.50-
Dec 01, 202011.6111.6111.6111.6111.51-
Nov 30, 202011.6411.6411.6411.6411.54-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...