VFIIX - Vanguard GNMA Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 2020------
Jun 03, 202010.8410.8410.8410.8410.84-
Jun 02, 202010.8410.8410.8410.8410.84-
Jun 01, 202010.8410.8410.8410.8410.84-
May 29, 202010.8310.8310.8310.8310.83-
May 28, 202010.8210.8210.8210.8210.82-
May 27, 202010.8310.8310.8310.8310.83-
May 26, 202010.8210.8210.8210.8210.82-
May 22, 202010.8310.8310.8310.8310.83-
May 21, 202010.8310.8310.8310.8310.83-
May 20, 202010.8410.8410.8410.8410.84-
May 19, 202010.8310.8310.8310.8310.83-
May 18, 202010.8110.8110.8110.8110.81-
May 15, 202010.8310.8310.8310.8310.83-
May 14, 202010.8310.8310.8310.8310.83-
May 13, 202010.8210.8210.8210.8210.82-
May 12, 202010.8210.8210.8210.8210.82-
May 11, 202010.8310.8310.8310.8310.83-
May 08, 202010.8410.8410.8410.8410.84-
May 07, 202010.8510.8510.8510.8510.85-
May 06, 202010.8410.8410.8410.8410.84-
May 05, 202010.8410.8410.8410.8410.84-
May 04, 202010.8510.8510.8510.8510.85-
May 01, 202010.8510.8510.8510.8510.85-
Apr 30, 202010.8410.8410.8410.8410.84-
Apr 30, 20200.019 Dividend
Apr 29, 202010.8210.8210.8210.8210.80-
Apr 28, 202010.8110.8110.8110.8110.79-
Apr 27, 202010.8010.8010.8010.8010.78-
Apr 24, 202010.8110.8110.8110.8110.79-
Apr 23, 202010.8210.8210.8210.8210.80-
Apr 22, 202010.8110.8110.8110.8110.79-
Apr 21, 202010.7910.7910.7910.7910.77-
Apr 20, 202010.7910.7910.7910.7910.77-
Apr 17, 202010.8210.8210.8210.8210.80-
Apr 16, 202010.8210.8210.8210.8210.80-
Apr 15, 202010.8210.8210.8210.8210.80-
Apr 14, 202010.8110.8110.8110.8110.79-
Apr 13, 202010.8110.8110.8110.8110.79-
Apr 09, 202010.8410.8410.8410.8410.82-
Apr 08, 202010.8510.8510.8510.8510.83-
Apr 07, 202010.8710.8710.8710.8710.85-
Apr 06, 202010.8610.8610.8610.8610.84-
Apr 03, 202010.8510.8510.8510.8510.83-
Apr 02, 202010.8310.8310.8310.8310.81-
Apr 01, 202010.8210.8210.8210.8210.80-
Mar 31, 202010.8010.8010.8010.8010.78-
Mar 31, 20200.021 Dividend
Mar 30, 202010.8110.8110.8110.8110.77-
Mar 27, 202010.8010.8010.8010.8010.76-
Mar 26, 202010.7510.7510.7510.7510.71-
Mar 25, 202010.7410.7410.7410.7410.70-
Mar 24, 202010.7310.7310.7310.7310.69-
Mar 23, 202010.6810.6810.6810.6810.64-
Mar 20, 202010.6110.6110.6110.6110.57-
Mar 19, 202010.4810.4810.4810.4810.44-
Mar 18, 202010.5510.5510.5510.5510.51-
Mar 17, 202010.6210.6210.6210.6210.58-
Mar 16, 202010.6410.6410.6410.6410.60-
Mar 13, 202010.5810.5810.5810.5810.54-
Mar 12, 202010.5810.5810.5810.5810.54-
Mar 11, 202010.6210.6210.6210.6210.58-
Mar 10, 202010.6510.6510.6510.6510.61-
Mar 09, 202010.7110.7110.7110.7110.67-
Mar 06, 202010.7210.7210.7210.7210.68-
Mar 05, 202010.6910.6910.6910.6910.65-
Mar 04, 202010.6810.6810.6810.6810.64-
Mar 03, 202010.6710.6710.6710.6710.63-
Mar 02, 202010.6610.6610.6610.6610.62-
Feb 28, 202010.6610.6610.6610.6610.62-
Feb 28, 20200.021 Dividend
Feb 27, 202010.6210.6210.6210.6210.56-
Feb 26, 202010.6110.6110.6110.6110.55-
Feb 25, 202010.6110.6110.6110.6110.55-
Feb 24, 202010.6010.6010.6010.6010.54-
Feb 21, 202010.6010.6010.6010.6010.54-
Feb 20, 202010.5910.5910.5910.5910.53-
Feb 19, 202010.5910.5910.5910.5910.53-
Feb 18, 202010.5910.5910.5910.5910.53-
Feb 14, 202010.5810.5810.5810.5810.52-
Feb 13, 202010.5910.5910.5910.5910.53-
Feb 12, 202010.5910.5910.5910.5910.53-
Feb 11, 202010.5910.5910.5910.5910.53-
Feb 10, 202010.5810.5810.5810.5810.52-
Feb 07, 202010.5910.5910.5910.5910.53-
Feb 06, 202010.5810.5810.5810.5810.52-
Feb 05, 202010.5810.5810.5810.5810.52-
Feb 04, 202010.5710.5710.5710.5710.51-
Feb 03, 202010.5810.5810.5810.5810.52-
Jan 31, 202010.5810.5810.5810.5810.52-
Jan 31, 20200.021 Dividend
Jan 30, 202010.5610.5610.5610.5610.48-
Jan 29, 202010.5710.5710.5710.5710.49-
Jan 28, 202010.5710.5710.5710.5710.49-
Jan 27, 202010.5710.5710.5710.5710.49-
Jan 24, 202010.5710.5710.5710.5710.49-
Jan 23, 202010.5610.5610.5610.5610.48-
Jan 22, 202010.5510.5510.5510.5510.47-
Jan 21, 202010.5610.5610.5610.5610.48-
Jan 17, 202010.5610.5610.5610.5610.48-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...