VFIIX - Vanguard GNMA Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201810.2210.2210.2210.2210.22-
Jul 19, 201810.2410.2410.2410.2410.24-
Jul 18, 201810.2310.2310.2310.2310.23-
Jul 17, 201810.2310.2310.2310.2310.23-
Jul 16, 201810.2310.2310.2310.2310.23-
Jul 13, 201810.2410.2410.2410.2410.24-
Jul 12, 201810.2410.2410.2410.2410.24-
Jul 11, 201810.2410.2410.2410.2410.24-
Jul 10, 201810.2310.2310.2310.2310.23-
Jul 09, 201810.2310.2310.2310.2310.23-
Jul 06, 201810.2410.2410.2410.2410.24-
Jul 05, 201810.2310.2310.2310.2310.23-
Jul 03, 201810.2310.2310.2310.2310.23-
Jul 02, 201810.2210.2210.2210.2210.22-
Jun 29, 201810.2310.2310.2310.2310.23-
Jun 29, 20180.025 Dividend
Jun 28, 201810.2210.2210.2210.2210.20-
Jun 27, 201810.2310.2310.2310.2310.20-
Jun 26, 201810.2110.2110.2110.2110.19-
Jun 25, 201810.2110.2110.2110.2110.19-
Jun 22, 201810.2110.2110.2110.2110.19-
Jun 21, 201810.2110.2110.2110.2110.19-
Jun 20, 201810.2110.2110.2110.2110.19-
Jun 19, 201810.2210.2210.2210.2210.20-
Jun 18, 201810.2110.2110.2110.2110.19-
Jun 15, 201810.2110.2110.2110.2110.19-
Jun 14, 201810.2010.2010.2010.2010.18-
Jun 13, 201810.1810.1810.1810.1810.16-
Jun 12, 201810.1910.1910.1910.1910.17-
Jun 11, 201810.1810.1810.1810.1810.16-
Jun 08, 201810.1910.1910.1910.1910.17-
Jun 07, 201810.2010.2010.2010.2010.18-
Jun 06, 201810.1910.1910.1910.1910.17-
Jun 05, 201810.2110.2110.2110.2110.19-
Jun 04, 201810.2110.2110.2110.2110.19-
Jun 01, 201810.2310.2310.2310.2310.20-
May 31, 201810.2510.2510.2510.2510.22-
May 31, 20180.025 Dividend
May 30, 201810.2410.2410.2410.2410.19-
May 29, 201810.2710.2710.2710.2710.22-
May 25, 201810.2010.2010.2010.2010.15-
May 24, 201810.1810.1810.1810.1810.13-
May 23, 201810.1810.1810.1810.1810.13-
May 22, 201810.1510.1510.1510.1510.10-
May 21, 201810.1510.1510.1510.1510.10-
May 18, 201810.1410.1410.1410.1410.09-
May 17, 201810.1210.1210.1210.1210.07-
May 16, 201810.1310.1310.1310.1310.08-
May 15, 201810.1410.1410.1410.1410.09-
May 14, 201810.1810.1810.1810.1810.13-
May 11, 201810.1910.1910.1910.1910.14-
May 10, 201810.1910.1910.1910.1910.14-
May 09, 201810.1810.1810.1810.1810.13-
May 08, 201810.2010.2010.2010.2010.15-
May 07, 201810.2110.2110.2110.2110.16-
May 04, 201810.2110.2110.2110.2110.16-
May 03, 201810.2110.2110.2110.2110.16-
May 02, 201810.1910.1910.1910.1910.14-
May 01, 201810.1910.1910.1910.1910.14-
Apr 30, 201810.2010.2010.2010.2010.15-
Apr 30, 20180.025 Dividend
Apr 27, 201810.1910.1910.1910.1910.12-
Apr 26, 201810.1710.1710.1710.1710.10-
Apr 25, 201810.1610.1610.1610.1610.09-
Apr 24, 201810.1710.1710.1710.1710.10-
Apr 23, 201810.1810.1810.1810.1810.11-
Apr 20, 201810.2010.2010.2010.2010.13-
Apr 19, 201810.2210.2210.2210.2210.15-
Apr 18, 201810.2410.2410.2410.2410.17-
Apr 17, 201810.2510.2510.2510.2510.17-
Apr 16, 201810.2510.2510.2510.2510.17-
Apr 13, 201810.2510.2510.2510.2510.17-
Apr 12, 201810.2510.2510.2510.2510.17-
Apr 11, 201810.2610.2610.2610.2610.18-
Apr 10, 201810.2610.2610.2610.2610.18-
Apr 09, 201810.2710.2710.2710.2710.19-
Apr 06, 201810.2710.2710.2710.2710.19-
Apr 05, 201810.2510.2510.2510.2510.17-
Apr 04, 201810.2610.2610.2610.2610.18-
Apr 03, 201810.2610.2610.2610.2610.18-
Apr 02, 201810.2710.2710.2710.2710.19-
Mar 29, 201810.2710.2710.2710.2710.19-
Mar 29, 20180.024 Dividend
Mar 28, 201810.2610.2610.2610.2610.16-
Mar 27, 201810.2510.2510.2510.2510.15-
Mar 26, 201810.2310.2310.2310.2310.13-
Mar 23, 201810.2410.2410.2410.2410.14-
Mar 22, 201810.2410.2410.2410.2410.14-
Mar 21, 201810.2210.2210.2210.2210.12-
Mar 20, 201810.2210.2210.2210.2210.12-
Mar 19, 201810.2310.2310.2310.2310.13-
Mar 16, 201810.2310.2310.2310.2310.13-
Mar 15, 201810.2410.2410.2410.2410.14-
Mar 14, 201810.2410.2410.2410.2410.14-
Mar 13, 201810.2310.2310.2310.2310.13-
Mar 12, 201810.2310.2310.2310.2310.13-
Mar 09, 201810.2210.2210.2210.2210.12-
Mar 08, 201810.2210.2210.2210.2210.12-
Mar 07, 201810.2110.2110.2110.2110.11-
Mar 06, 201810.2110.2110.2110.2110.11-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...