VFIIX - Vanguard GNMA Inv
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 11, 2018 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Dec 10, 2018 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Dec 07, 2018 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Dec 06, 2018 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Dec 04, 2018 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Dec 03, 2018 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Nov 30, 2018 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Nov 30, 2018 | 0.026 Dividend | |||||
| Nov 29, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | - |
| Nov 28, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | - |
| Nov 27, 2018 | 10.08 | 10.08 | 10.08 | 10.08 | 10.05 | - |
| Nov 26, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 10.04 | - |
| Nov 23, 2018 | 10.08 | 10.08 | 10.08 | 10.08 | 10.05 | - |
| Nov 21, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 10.04 | - |
| Nov 20, 2018 | 10.08 | 10.08 | 10.08 | 10.08 | 10.05 | - |
| Nov 19, 2018 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | - |
| Nov 16, 2018 | 10.08 | 10.08 | 10.08 | 10.08 | 10.05 | - |
| Nov 15, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 10.03 | - |
| Nov 14, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | - |
| Nov 13, 2018 | 10.03 | 10.03 | 10.03 | 10.03 | 10.00 | - |
| Nov 12, 2018 | 10.03 | 10.03 | 10.03 | 10.03 | 10.00 | - |
| Nov 09, 2018 | 10.02 | 10.02 | 10.02 | 10.02 | 9.99 | - |
| Nov 08, 2018 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
| Nov 07, 2018 | 10.02 | 10.02 | 10.02 | 10.02 | 9.99 | - |
| Nov 06, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | - |
| Nov 05, 2018 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
| Nov 02, 2018 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
| Nov 01, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | - |
| Oct 31, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | - |
| Oct 31, 2018 | 0.024 Dividend | |||||
| Oct 30, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | - |
| Oct 29, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | - |
| Oct 26, 2018 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | - |
| Oct 25, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | - |
| Oct 24, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | - |
| Oct 23, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | - |
| Oct 22, 2018 | 10.04 | 10.04 | 10.04 | 10.04 | 9.99 | - |
| Oct 19, 2018 | 10.04 | 10.04 | 10.04 | 10.04 | 9.99 | - |
| Oct 18, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | - |
| Oct 17, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | - |
| Oct 16, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | - |
| Oct 15, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | - |
| Oct 12, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | - |
| Oct 11, 2018 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | - |
| Oct 10, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | - |
| Oct 09, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | - |
| Oct 08, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | - |
| Oct 05, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | - |
| Oct 04, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | - |
| Oct 03, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | - |
| Oct 02, 2018 | 10.14 | 10.14 | 10.14 | 10.14 | 10.09 | - |
| Oct 01, 2018 | 10.14 | 10.14 | 10.14 | 10.14 | 10.09 | - |
| Sep 28, 2018 | 10.14 | 10.14 | 10.14 | 10.14 | 10.09 | - |
| Sep 28, 2018 | 0.024 Dividend | |||||
| Sep 27, 2018 | 10.14 | 10.14 | 10.14 | 10.14 | 10.07 | - |
| Sep 26, 2018 | 10.13 | 10.13 | 10.13 | 10.13 | 10.06 | - |
| Sep 25, 2018 | 10.12 | 10.12 | 10.12 | 10.12 | 10.05 | - |
| Sep 24, 2018 | 10.12 | 10.12 | 10.12 | 10.12 | 10.05 | - |
| Sep 21, 2018 | 10.13 | 10.13 | 10.13 | 10.13 | 10.06 | - |
| Sep 20, 2018 | 10.13 | 10.13 | 10.13 | 10.13 | 10.06 | - |
| Sep 19, 2018 | 10.12 | 10.12 | 10.12 | 10.12 | 10.05 | - |
| Sep 18, 2018 | 10.14 | 10.14 | 10.14 | 10.14 | 10.07 | - |
| Sep 17, 2018 | 10.16 | 10.16 | 10.16 | 10.16 | 10.09 | - |
| Sep 14, 2018 | 10.17 | 10.17 | 10.17 | 10.17 | 10.10 | - |
| Sep 13, 2018 | 10.18 | 10.18 | 10.18 | 10.18 | 10.11 | - |
| Sep 12, 2018 | 10.18 | 10.18 | 10.18 | 10.18 | 10.11 | - |
| Sep 11, 2018 | 10.17 | 10.17 | 10.17 | 10.17 | 10.10 | - |
| Sep 10, 2018 | 10.19 | 10.19 | 10.19 | 10.19 | 10.12 | - |
| Sep 07, 2018 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | - |
| Sep 06, 2018 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | - |
| Sep 05, 2018 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | - |
| Sep 04, 2018 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | - |
| Aug 31, 2018 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | - |
| Aug 31, 2018 | 0.025 Dividend | |||||
| Aug 30, 2018 | 10.22 | 10.22 | 10.22 | 10.22 | 10.12 | - |
| Aug 29, 2018 | 10.21 | 10.21 | 10.21 | 10.21 | 10.11 | - |
| Aug 28, 2018 | 10.22 | 10.22 | 10.22 | 10.22 | 10.12 | - |
| Aug 27, 2018 | 10.23 | 10.23 | 10.23 | 10.23 | 10.13 | - |
| Aug 24, 2018 | 10.24 | 10.24 | 10.24 | 10.24 | 10.14 | - |
| Aug 23, 2018 | 10.24 | 10.24 | 10.24 | 10.24 | 10.14 | - |
| Aug 22, 2018 | 10.24 | 10.24 | 10.24 | 10.24 | 10.14 | - |
| Aug 21, 2018 | 10.23 | 10.23 | 10.23 | 10.23 | 10.13 | - |
| Aug 20, 2018 | 10.24 | 10.24 | 10.24 | 10.24 | 10.14 | - |
| Aug 17, 2018 | 10.23 | 10.23 | 10.23 | 10.23 | 10.13 | - |
| Aug 16, 2018 | 10.22 | 10.22 | 10.22 | 10.22 | 10.12 | - |
| Aug 15, 2018 | 10.23 | 10.23 | 10.23 | 10.23 | 10.13 | - |
| Aug 14, 2018 | 10.22 | 10.22 | 10.22 | 10.22 | 10.12 | - |
| Aug 13, 2018 | 10.22 | 10.22 | 10.22 | 10.22 | 10.12 | - |
| Aug 10, 2018 | 10.23 | 10.23 | 10.23 | 10.23 | 10.13 | - |
| Aug 09, 2018 | 10.21 | 10.21 | 10.21 | 10.21 | 10.11 | - |
| Aug 08, 2018 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | - |
| Aug 07, 2018 | 10.19 | 10.19 | 10.19 | 10.19 | 10.09 | - |
| Aug 06, 2018 | 10.21 | 10.21 | 10.21 | 10.21 | 10.11 | - |
| Aug 03, 2018 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | - |
| Aug 02, 2018 | 10.19 | 10.19 | 10.19 | 10.19 | 10.09 | - |
| Aug 01, 2018 | 10.19 | 10.19 | 10.19 | 10.19 | 10.09 | - |
| Jul 31, 2018 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | - |
| Jul 31, 2018 | 0.025 Dividend | |||||
| Jul 30, 2018 | 10.19 | 10.19 | 10.19 | 10.19 | 10.07 | - |
| Jul 27, 2018 | 10.19 | 10.19 | 10.19 | 10.19 | 10.07 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
