U.S. markets close in 1 hour 52 minutes

Vanguard Total Bond Market Index Fund Admiral Shares (VBTLX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
11.56-0.03 (-0.26%)
As of 8:06AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 2020------
Oct 29, 202011.5611.5611.5611.5611.56-
Oct 28, 202011.5911.5911.5911.5911.59-
Oct 27, 202011.5911.5911.5911.5911.59-
Oct 26, 202011.5711.5711.5711.5711.57-
Oct 23, 202011.5511.5511.5511.5511.55-
Oct 22, 202011.5411.5411.5411.5411.54-
Oct 21, 202011.5611.5611.5611.5611.56-
Oct 20, 202011.5711.5711.5711.5711.57-
Oct 19, 202011.5911.5911.5911.5911.59-
Oct 16, 202011.6111.6111.6111.6111.61-
Oct 15, 202011.6111.6111.6111.6111.61-
Oct 14, 202011.6211.6211.6211.6211.62-
Oct 13, 202011.6111.6111.6111.6111.61-
Oct 12, 202011.5911.5911.5911.5911.59-
Oct 09, 202011.5811.5811.5811.5811.58-
Oct 08, 202011.5811.5811.5811.5811.58-
Oct 07, 202011.5711.5711.5711.5711.57-
Oct 06, 202011.5911.5911.5911.5911.59-
Oct 05, 202011.5711.5711.5711.5711.57-
Oct 02, 202011.6211.6211.6211.6211.62-
Oct 01, 202011.6311.6311.6311.6311.63-
Sep 30, 202011.6211.6211.6211.6211.62-
Sep 30, 20200.02 Dividend
Sep 29, 202011.6411.6411.6411.6411.62-
Sep 28, 202011.6311.6311.6311.6311.61-
Sep 25, 202011.6411.6411.6411.6411.62-
Sep 24, 202011.6411.6411.6411.6411.62-
Sep 23, 202011.6511.6511.6511.6511.63-
Sep 22, 202011.6511.6511.6511.6511.63-
Sep 21, 202011.6511.6511.6511.6511.63-
Sep 18, 202011.6511.6511.6511.6511.63-
Sep 17, 202011.6611.6611.6611.6611.64-
Sep 16, 202011.6511.6511.6511.6511.63-
Sep 15, 202011.6511.6511.6511.6511.63-
Sep 14, 202011.6611.6611.6611.6611.64-
Sep 11, 202011.6611.6611.6611.6611.64-
Sep 10, 202011.6511.6511.6511.6511.63-
Sep 09, 202011.6411.6411.6411.6411.62-
Sep 08, 202011.6611.6611.6611.6611.64-
Sep 04, 202011.6511.6511.6511.6511.63-
Sep 03, 202011.7011.7011.7011.7011.68-
Sep 02, 202011.6911.6911.6911.6911.67-
Sep 01, 202011.6711.6711.6711.6711.65-
Aug 31, 202011.6311.6311.6311.6311.61-
Aug 31, 20200.02 Dividend
Aug 28, 202011.6111.6111.6111.6111.57-
Aug 27, 202011.6111.6111.6111.6111.57-
Aug 26, 202011.6511.6511.6511.6511.61-
Aug 25, 202011.6611.6611.6611.6611.62-
Aug 24, 202011.6811.6811.6811.6811.64-
Aug 21, 202011.6911.6911.6911.6911.65-
Aug 20, 202011.6811.6811.6811.6811.64-
Aug 19, 202011.6611.6611.6611.6611.62-
Aug 18, 202011.6711.6711.6711.6711.63-
Aug 17, 202011.6611.6611.6611.6611.62-
Aug 14, 202011.6611.6611.6611.6611.62-
Aug 13, 202011.6711.6711.6711.6711.63-
Aug 12, 202011.7011.7011.7011.7011.66-
Aug 11, 202011.7311.7311.7311.7311.69-
Aug 10, 202011.7611.7611.7611.7611.72-
Aug 07, 202011.7811.7811.7811.7811.74-
Aug 06, 202011.7911.7911.7911.7911.75-
Aug 05, 202011.7711.7711.7711.7711.73-
Aug 04, 202011.7911.7911.7911.7911.75-
Aug 03, 202011.7711.7711.7711.7711.73-
Jul 31, 202011.7711.7711.7711.7711.73-
Jul 31, 20200.021 Dividend
Jul 30, 202011.7611.7611.7611.7611.70-
Jul 29, 202011.7511.7511.7511.7511.69-
Jul 28, 202011.7511.7511.7511.7511.69-
Jul 27, 202011.7311.7311.7311.7311.67-
Jul 24, 202011.7411.7411.7411.7411.68-
Jul 23, 202011.7511.7511.7511.7511.69-
Jul 22, 202011.7311.7311.7311.7311.67-
Jul 21, 202011.7111.7111.7111.7111.65-
Jul 20, 202011.7011.7011.7011.7011.64-
Jul 17, 202011.6911.6911.6911.6911.63-
Jul 16, 202011.6911.6911.6911.6911.63-
Jul 15, 202011.6711.6711.6711.6711.61-
Jul 14, 202011.6711.6711.6711.6711.61-
Jul 13, 202011.6711.6711.6711.6711.61-
Jul 10, 202011.6611.6611.6611.6611.60-
Jul 09, 202011.6811.6811.6811.6811.62-
Jul 08, 202011.6511.6511.6511.6511.59-
Jul 07, 202011.6611.6611.6611.6611.60-
Jul 06, 202011.6211.6211.6211.6211.56-
Jul 02, 202011.6311.6311.6311.6311.57-
Jul 01, 202011.6111.6111.6111.6111.55-
Jun 30, 202011.6111.6111.6111.6111.55-
Jun 30, 20200.022 Dividend
Jun 29, 202011.6111.6111.6111.6111.53-
Jun 26, 202011.6211.6211.6211.6211.54-
Jun 25, 202011.5911.5911.5911.5911.51-
Jun 24, 202011.5911.5911.5911.5911.51-
Jun 23, 202011.5811.5811.5811.5811.50-
Jun 22, 202011.5911.5911.5911.5911.51-
Jun 19, 202011.6011.6011.6011.6011.52-
Jun 18, 202011.5911.5911.5911.5911.51-
Jun 17, 202011.5711.5711.5711.5711.49-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...