VFIIX - Vanguard GNMA Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201910.3710.3710.3710.3710.37-
Mar 21, 201910.3410.3410.3410.3410.34-
Mar 20, 201910.3410.3410.3410.3410.34-
Mar 19, 201910.3210.3210.3210.3210.32-
Mar 18, 201910.3110.3110.3110.3110.31-
Mar 15, 201910.3210.3210.3210.3210.32-
Mar 14, 201910.3010.3010.3010.3010.30-
Mar 13, 201910.3110.3110.3110.3110.31-
Mar 12, 201910.3110.3110.3110.3110.31-
Mar 11, 201910.3010.3010.3010.3010.30-
Mar 08, 201910.3010.3010.3010.3010.30-
Mar 07, 201910.3010.3010.3010.3010.30-
Mar 06, 201910.2810.2810.2810.2810.28-
Mar 05, 201910.2710.2710.2710.2710.27-
Mar 04, 201910.2710.2710.2710.2710.27-
Mar 01, 201910.2610.2610.2610.2610.26-
Feb 28, 201910.2810.2810.2810.2810.28-
Feb 28, 20190.026 Dividend
Feb 27, 201910.2910.2910.2910.2910.26-
Feb 26, 201910.3010.3010.3010.3010.27-
Feb 25, 201910.2910.2910.2910.2910.26-
Feb 22, 201910.3010.3010.3010.3010.27-
Feb 21, 201910.2910.2910.2910.2910.26-
Feb 20, 201910.3010.3010.3010.3010.27-
Feb 19, 201910.3010.3010.3010.3010.27-
Feb 15, 201910.2810.2810.2810.2810.25-
Feb 14, 201910.2910.2910.2910.2910.26-
Feb 13, 201910.2710.2710.2710.2710.24-
Feb 12, 201910.2810.2810.2810.2810.25-
Feb 11, 201910.2910.2910.2910.2910.26-
Feb 08, 201910.2910.2910.2910.2910.26-
Feb 07, 201910.2910.2910.2910.2910.26-
Feb 06, 201910.2810.2810.2810.2810.25-
Feb 05, 201910.2810.2810.2810.2810.25-
Feb 04, 201910.2610.2610.2610.2610.23-
Feb 01, 201910.2710.2710.2710.2710.24-
Jan 31, 201910.3010.3010.3010.3010.27-
Jan 31, 20190.026 Dividend
Jan 30, 201910.2810.2810.2810.2810.23-
Jan 29, 201910.2610.2610.2610.2610.21-
Jan 28, 201910.2410.2410.2410.2410.19-
Jan 25, 201910.2410.2410.2410.2410.19-
Jan 24, 201910.2510.2510.2510.2510.20-
Jan 23, 201910.2310.2310.2310.2310.18-
Jan 22, 201910.2510.2510.2510.2510.20-
Jan 18, 201910.2310.2310.2310.2310.18-
Jan 17, 201910.2410.2410.2410.2410.19-
Jan 16, 201910.2510.2510.2510.2510.20-
Jan 15, 201910.2610.2610.2610.2610.21-
Jan 14, 201910.2610.2610.2610.2610.21-
Jan 11, 201910.2610.2610.2610.2610.21-
Jan 10, 201910.2510.2510.2510.2510.20-
Jan 09, 201910.2510.2510.2510.2510.20-
Jan 08, 201910.2610.2610.2610.2610.21-
Jan 07, 201910.2710.2710.2710.2710.22-
Jan 04, 201910.2710.2710.2710.2710.22-
Jan 03, 201910.3010.3010.3010.3010.25-
Jan 02, 201910.2610.2610.2610.2610.21-
Dec 31, 201810.2510.2510.2510.2510.20-
Dec 31, 20180.026 Dividend
Dec 28, 201810.2310.2310.2310.2310.15-
Dec 27, 201810.2110.2110.2110.2110.13-
Dec 26, 201810.2110.2110.2110.2110.13-
Dec 24, 201810.2210.2210.2210.2210.14-
Dec 21, 201810.2110.2110.2110.2110.13-
Dec 20, 201810.2110.2110.2110.2110.13-
Dec 19, 201810.2310.2310.2310.2310.15-
Dec 18, 201810.2110.2110.2110.2110.13-
Dec 17, 201810.1910.1910.1910.1910.11-
Dec 14, 201810.1710.1710.1710.1710.09-
Dec 13, 201810.1710.1710.1710.1710.09-
Dec 12, 201810.1710.1710.1710.1710.09-
Dec 11, 201810.1810.1810.1810.1810.10-
Dec 10, 201810.1910.1910.1910.1910.11-
Dec 07, 201810.1810.1810.1810.1810.10-
Dec 06, 201810.1610.1610.1610.1610.08-
Dec 04, 201810.1410.1410.1410.1410.06-
Dec 03, 201810.1210.1210.1210.1210.04-
Nov 30, 201810.1110.1110.1110.1110.03-
Nov 30, 20180.026 Dividend
Nov 29, 201810.1010.1010.1010.1010.00-
Nov 28, 201810.1010.1010.1010.1010.00-
Nov 27, 201810.0810.0810.0810.089.98-
Nov 26, 201810.0710.0710.0710.079.97-
Nov 23, 201810.0810.0810.0810.089.98-
Nov 21, 201810.0710.0710.0710.079.97-
Nov 20, 201810.0810.0810.0810.089.98-
Nov 19, 201810.0910.0910.0910.099.99-
Nov 16, 201810.0810.0810.0810.089.98-
Nov 15, 201810.0610.0610.0610.069.96-
Nov 14, 201810.0510.0510.0510.059.95-
Nov 13, 201810.0310.0310.0310.039.93-
Nov 12, 201810.0310.0310.0310.039.93-
Nov 09, 201810.0210.0210.0210.029.92-
Nov 08, 201810.0110.0110.0110.019.91-
Nov 07, 201810.0210.0210.0210.029.92-
Nov 06, 201810.0010.0010.0010.009.90-
Nov 05, 201810.0110.0110.0110.019.91-
Nov 02, 201810.0110.0110.0110.019.91-
Nov 01, 201810.0510.0510.0510.059.95-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...