Advertisement
Advertisement
U.S. markets open in 30 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard GNMA Fund (VFIIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.01+0.06 (+0.67%)
At close: 08:06AM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20229.019.019.019.019.01-
Sep 26, 20228.958.958.958.958.95-
Sep 23, 20229.139.139.139.139.13-
Sep 22, 20229.209.209.209.209.20-
Sep 21, 20229.329.329.329.329.32-
Sep 20, 20229.299.299.299.299.29-
Sep 19, 20229.329.329.329.329.32-
Sep 16, 20229.359.359.359.359.35-
Sep 15, 20229.359.359.359.359.35-
Sep 14, 20229.399.399.399.399.39-
Sep 13, 20229.399.399.399.399.39-
Sep 12, 20229.469.469.469.469.46-
Sep 09, 20229.479.479.479.479.47-
Sep 08, 20229.489.489.489.489.48-
Sep 07, 20229.529.529.529.529.52-
Sep 06, 20229.489.489.489.489.48-
Sep 02, 20229.579.579.579.579.57-
Sep 01, 20229.539.539.539.539.53-
Aug 31, 20229.589.589.589.589.58-
Aug 30, 20229.619.619.619.619.61-
Aug 29, 20229.619.619.619.619.61-
Aug 26, 20229.659.659.659.659.65-
Aug 25, 20229.679.679.679.679.67-
Aug 24, 20229.639.639.639.639.63-
Aug 23, 20229.669.669.669.669.66-
Aug 22, 20229.679.679.679.679.67-
Aug 19, 20229.739.739.739.739.73-
Aug 18, 20229.779.779.779.779.77-
Aug 17, 20229.769.769.769.769.76-
Aug 16, 20229.819.819.819.819.81-
Aug 15, 20229.829.829.829.829.82-
Aug 12, 20229.809.809.809.809.80-
Aug 11, 20229.769.769.769.769.76-
Aug 10, 20229.809.809.809.809.80-
Aug 09, 20229.789.789.789.789.78-
Aug 08, 20229.799.799.799.799.79-
Aug 05, 20229.759.759.759.759.75-
Aug 04, 20229.859.859.859.859.85-
Aug 03, 20229.829.829.829.829.82-
Aug 02, 20229.799.799.799.799.79-
Aug 01, 20229.919.919.919.919.91-
Jul 29, 20229.899.899.899.899.89-
Jul 29, 20220.021 Dividend
Jul 28, 20229.879.879.879.879.85-
Jul 27, 20229.819.819.819.819.79-
Jul 26, 20229.779.779.779.779.75-
Jul 25, 20229.779.779.779.779.75-
Jul 22, 20229.779.779.779.779.75-
Jul 21, 20229.719.719.719.719.69-
Jul 20, 20229.639.639.639.639.61-
Jul 19, 20229.659.659.659.659.63-
Jul 18, 20229.679.679.679.679.65-
Jul 15, 20229.679.679.679.679.65-
Jul 14, 20229.639.639.639.639.61-
Jul 13, 20229.659.659.659.659.63-
Jul 12, 20229.639.639.639.639.61-
Jul 11, 20229.629.629.629.629.60-
Jul 08, 20229.589.589.589.589.56-
Jul 07, 20229.619.619.619.619.59-
Jul 06, 20229.639.639.639.639.61-
Jul 05, 20229.719.719.719.719.69-
Jul 01, 20229.669.669.669.669.64-
Jun 30, 20229.629.629.629.629.60-
Jun 30, 20220.02 Dividend
Jun 29, 20229.579.579.579.579.53-
Jun 28, 20229.509.509.509.509.46-
Jun 27, 20229.509.509.509.509.46-
Jun 24, 20229.549.549.549.549.50-
Jun 23, 20229.559.559.559.559.51-
Jun 22, 20229.529.529.529.529.48-
Jun 21, 20229.459.459.459.459.41-
Jun 17, 20229.479.479.479.479.43-
Jun 16, 20229.489.489.489.489.44-
Jun 15, 20229.469.469.469.469.42-
Jun 14, 20229.369.369.369.369.32-
Jun 13, 20229.429.429.429.429.38-
Jun 10, 20229.609.609.609.609.56-
Jun 09, 20229.699.699.699.699.65-
Jun 08, 20229.689.689.689.689.64-
Jun 07, 20229.729.729.729.729.68-
Jun 06, 20229.699.699.699.699.65-
Jun 03, 20229.769.769.769.769.72-
Jun 02, 20229.789.789.789.789.74-
Jun 01, 20229.759.759.759.759.71-
May 31, 20229.809.809.809.809.76-
May 31, 20220.016 Dividend
May 27, 20229.869.869.869.869.80-
May 26, 20229.849.849.849.849.78-
May 25, 20229.839.839.839.839.77-
May 24, 20229.809.809.809.809.74-
May 23, 20229.759.759.759.759.69-
May 20, 20229.789.789.789.789.72-
May 19, 20229.769.769.769.769.70-
May 18, 20229.729.729.729.729.66-
May 17, 20229.719.719.719.719.65-
May 16, 20229.769.769.769.769.70-
May 13, 20229.729.729.729.729.66-
May 12, 20229.759.759.759.759.69-
May 11, 20229.729.729.729.729.66-
May 10, 20229.699.699.699.699.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement