VFIIX - Vanguard GNMA Fund Investor Shares
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2020 | - | - | - | - | - | - |
| Jun 03, 2020 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Jun 02, 2020 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Jun 01, 2020 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| May 29, 2020 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| May 28, 2020 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| May 27, 2020 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| May 26, 2020 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| May 22, 2020 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| May 21, 2020 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| May 20, 2020 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| May 19, 2020 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| May 18, 2020 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| May 15, 2020 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| May 14, 2020 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| May 13, 2020 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| May 12, 2020 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| May 11, 2020 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| May 08, 2020 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| May 07, 2020 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| May 06, 2020 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| May 05, 2020 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| May 04, 2020 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| May 01, 2020 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Apr 30, 2020 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Apr 30, 2020 | 0.019 Dividend | |||||
| Apr 29, 2020 | 10.82 | 10.82 | 10.82 | 10.82 | 10.80 | - |
| Apr 28, 2020 | 10.81 | 10.81 | 10.81 | 10.81 | 10.79 | - |
| Apr 27, 2020 | 10.80 | 10.80 | 10.80 | 10.80 | 10.78 | - |
| Apr 24, 2020 | 10.81 | 10.81 | 10.81 | 10.81 | 10.79 | - |
| Apr 23, 2020 | 10.82 | 10.82 | 10.82 | 10.82 | 10.80 | - |
| Apr 22, 2020 | 10.81 | 10.81 | 10.81 | 10.81 | 10.79 | - |
| Apr 21, 2020 | 10.79 | 10.79 | 10.79 | 10.79 | 10.77 | - |
| Apr 20, 2020 | 10.79 | 10.79 | 10.79 | 10.79 | 10.77 | - |
| Apr 17, 2020 | 10.82 | 10.82 | 10.82 | 10.82 | 10.80 | - |
| Apr 16, 2020 | 10.82 | 10.82 | 10.82 | 10.82 | 10.80 | - |
| Apr 15, 2020 | 10.82 | 10.82 | 10.82 | 10.82 | 10.80 | - |
| Apr 14, 2020 | 10.81 | 10.81 | 10.81 | 10.81 | 10.79 | - |
| Apr 13, 2020 | 10.81 | 10.81 | 10.81 | 10.81 | 10.79 | - |
| Apr 09, 2020 | 10.84 | 10.84 | 10.84 | 10.84 | 10.82 | - |
| Apr 08, 2020 | 10.85 | 10.85 | 10.85 | 10.85 | 10.83 | - |
| Apr 07, 2020 | 10.87 | 10.87 | 10.87 | 10.87 | 10.85 | - |
| Apr 06, 2020 | 10.86 | 10.86 | 10.86 | 10.86 | 10.84 | - |
| Apr 03, 2020 | 10.85 | 10.85 | 10.85 | 10.85 | 10.83 | - |
| Apr 02, 2020 | 10.83 | 10.83 | 10.83 | 10.83 | 10.81 | - |
| Apr 01, 2020 | 10.82 | 10.82 | 10.82 | 10.82 | 10.80 | - |
| Mar 31, 2020 | 10.80 | 10.80 | 10.80 | 10.80 | 10.78 | - |
| Mar 31, 2020 | 0.021 Dividend | |||||
| Mar 30, 2020 | 10.81 | 10.81 | 10.81 | 10.81 | 10.77 | - |
| Mar 27, 2020 | 10.80 | 10.80 | 10.80 | 10.80 | 10.76 | - |
| Mar 26, 2020 | 10.75 | 10.75 | 10.75 | 10.75 | 10.71 | - |
| Mar 25, 2020 | 10.74 | 10.74 | 10.74 | 10.74 | 10.70 | - |
| Mar 24, 2020 | 10.73 | 10.73 | 10.73 | 10.73 | 10.69 | - |
| Mar 23, 2020 | 10.68 | 10.68 | 10.68 | 10.68 | 10.64 | - |
| Mar 20, 2020 | 10.61 | 10.61 | 10.61 | 10.61 | 10.57 | - |
| Mar 19, 2020 | 10.48 | 10.48 | 10.48 | 10.48 | 10.44 | - |
| Mar 18, 2020 | 10.55 | 10.55 | 10.55 | 10.55 | 10.51 | - |
| Mar 17, 2020 | 10.62 | 10.62 | 10.62 | 10.62 | 10.58 | - |
| Mar 16, 2020 | 10.64 | 10.64 | 10.64 | 10.64 | 10.60 | - |
| Mar 13, 2020 | 10.58 | 10.58 | 10.58 | 10.58 | 10.54 | - |
| Mar 12, 2020 | 10.58 | 10.58 | 10.58 | 10.58 | 10.54 | - |
| Mar 11, 2020 | 10.62 | 10.62 | 10.62 | 10.62 | 10.58 | - |
| Mar 10, 2020 | 10.65 | 10.65 | 10.65 | 10.65 | 10.61 | - |
| Mar 09, 2020 | 10.71 | 10.71 | 10.71 | 10.71 | 10.67 | - |
| Mar 06, 2020 | 10.72 | 10.72 | 10.72 | 10.72 | 10.68 | - |
| Mar 05, 2020 | 10.69 | 10.69 | 10.69 | 10.69 | 10.65 | - |
| Mar 04, 2020 | 10.68 | 10.68 | 10.68 | 10.68 | 10.64 | - |
| Mar 03, 2020 | 10.67 | 10.67 | 10.67 | 10.67 | 10.63 | - |
| Mar 02, 2020 | 10.66 | 10.66 | 10.66 | 10.66 | 10.62 | - |
| Feb 28, 2020 | 10.66 | 10.66 | 10.66 | 10.66 | 10.62 | - |
| Feb 28, 2020 | 0.021 Dividend | |||||
| Feb 27, 2020 | 10.62 | 10.62 | 10.62 | 10.62 | 10.56 | - |
| Feb 26, 2020 | 10.61 | 10.61 | 10.61 | 10.61 | 10.55 | - |
| Feb 25, 2020 | 10.61 | 10.61 | 10.61 | 10.61 | 10.55 | - |
| Feb 24, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | - |
| Feb 21, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | - |
| Feb 20, 2020 | 10.59 | 10.59 | 10.59 | 10.59 | 10.53 | - |
| Feb 19, 2020 | 10.59 | 10.59 | 10.59 | 10.59 | 10.53 | - |
| Feb 18, 2020 | 10.59 | 10.59 | 10.59 | 10.59 | 10.53 | - |
| Feb 14, 2020 | 10.58 | 10.58 | 10.58 | 10.58 | 10.52 | - |
| Feb 13, 2020 | 10.59 | 10.59 | 10.59 | 10.59 | 10.53 | - |
| Feb 12, 2020 | 10.59 | 10.59 | 10.59 | 10.59 | 10.53 | - |
| Feb 11, 2020 | 10.59 | 10.59 | 10.59 | 10.59 | 10.53 | - |
| Feb 10, 2020 | 10.58 | 10.58 | 10.58 | 10.58 | 10.52 | - |
| Feb 07, 2020 | 10.59 | 10.59 | 10.59 | 10.59 | 10.53 | - |
| Feb 06, 2020 | 10.58 | 10.58 | 10.58 | 10.58 | 10.52 | - |
| Feb 05, 2020 | 10.58 | 10.58 | 10.58 | 10.58 | 10.52 | - |
| Feb 04, 2020 | 10.57 | 10.57 | 10.57 | 10.57 | 10.51 | - |
| Feb 03, 2020 | 10.58 | 10.58 | 10.58 | 10.58 | 10.52 | - |
| Jan 31, 2020 | 10.58 | 10.58 | 10.58 | 10.58 | 10.52 | - |
| Jan 31, 2020 | 0.021 Dividend | |||||
| Jan 30, 2020 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | - |
| Jan 29, 2020 | 10.57 | 10.57 | 10.57 | 10.57 | 10.49 | - |
| Jan 28, 2020 | 10.57 | 10.57 | 10.57 | 10.57 | 10.49 | - |
| Jan 27, 2020 | 10.57 | 10.57 | 10.57 | 10.57 | 10.49 | - |
| Jan 24, 2020 | 10.57 | 10.57 | 10.57 | 10.57 | 10.49 | - |
| Jan 23, 2020 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | - |
| Jan 22, 2020 | 10.55 | 10.55 | 10.55 | 10.55 | 10.47 | - |
| Jan 21, 2020 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | - |
| Jan 17, 2020 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.