VFIIX - Vanguard GNMA Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201810.1810.1810.1810.1810.18-
Dec 10, 201810.1910.1910.1910.1910.19-
Dec 07, 201810.1810.1810.1810.1810.18-
Dec 06, 201810.1610.1610.1610.1610.16-
Dec 04, 201810.1410.1410.1410.1410.14-
Dec 03, 201810.1210.1210.1210.1210.12-
Nov 30, 201810.1110.1110.1110.1110.11-
Nov 30, 20180.026 Dividend
Nov 29, 201810.1010.1010.1010.1010.07-
Nov 28, 201810.1010.1010.1010.1010.07-
Nov 27, 201810.0810.0810.0810.0810.05-
Nov 26, 201810.0710.0710.0710.0710.04-
Nov 23, 201810.0810.0810.0810.0810.05-
Nov 21, 201810.0710.0710.0710.0710.04-
Nov 20, 201810.0810.0810.0810.0810.05-
Nov 19, 201810.0910.0910.0910.0910.06-
Nov 16, 201810.0810.0810.0810.0810.05-
Nov 15, 201810.0610.0610.0610.0610.03-
Nov 14, 201810.0510.0510.0510.0510.02-
Nov 13, 201810.0310.0310.0310.0310.00-
Nov 12, 201810.0310.0310.0310.0310.00-
Nov 09, 201810.0210.0210.0210.029.99-
Nov 08, 201810.0110.0110.0110.019.98-
Nov 07, 201810.0210.0210.0210.029.99-
Nov 06, 201810.0010.0010.0010.009.97-
Nov 05, 201810.0110.0110.0110.019.98-
Nov 02, 201810.0110.0110.0110.019.98-
Nov 01, 201810.0510.0510.0510.0510.02-
Oct 31, 201810.0510.0510.0510.0510.02-
Oct 31, 20180.024 Dividend
Oct 30, 201810.0610.0610.0610.0610.01-
Oct 29, 201810.0710.0710.0710.0710.02-
Oct 26, 201810.0810.0810.0810.0810.03-
Oct 25, 201810.0610.0610.0610.0610.01-
Oct 24, 201810.0710.0710.0710.0710.02-
Oct 23, 201810.0510.0510.0510.0510.00-
Oct 22, 201810.0410.0410.0410.049.99-
Oct 19, 201810.0410.0410.0410.049.99-
Oct 18, 201810.0510.0510.0510.0510.00-
Oct 17, 201810.0510.0510.0510.0510.00-
Oct 16, 201810.0710.0710.0710.0710.02-
Oct 15, 201810.0610.0610.0610.0610.01-
Oct 12, 201810.0710.0710.0710.0710.02-
Oct 11, 201810.0810.0810.0810.0810.03-
Oct 10, 201810.0610.0610.0610.0610.01-
Oct 09, 201810.0610.0610.0610.0610.01-
Oct 08, 201810.0510.0510.0510.0510.00-
Oct 05, 201810.0510.0510.0510.0510.00-
Oct 04, 201810.0710.0710.0710.0710.02-
Oct 03, 201810.1010.1010.1010.1010.05-
Oct 02, 201810.1410.1410.1410.1410.09-
Oct 01, 201810.1410.1410.1410.1410.09-
Sep 28, 201810.1410.1410.1410.1410.09-
Sep 28, 20180.024 Dividend
Sep 27, 201810.1410.1410.1410.1410.07-
Sep 26, 201810.1310.1310.1310.1310.06-
Sep 25, 201810.1210.1210.1210.1210.05-
Sep 24, 201810.1210.1210.1210.1210.05-
Sep 21, 201810.1310.1310.1310.1310.06-
Sep 20, 201810.1310.1310.1310.1310.06-
Sep 19, 201810.1210.1210.1210.1210.05-
Sep 18, 201810.1410.1410.1410.1410.07-
Sep 17, 201810.1610.1610.1610.1610.09-
Sep 14, 201810.1710.1710.1710.1710.10-
Sep 13, 201810.1810.1810.1810.1810.11-
Sep 12, 201810.1810.1810.1810.1810.11-
Sep 11, 201810.1710.1710.1710.1710.10-
Sep 10, 201810.1910.1910.1910.1910.12-
Sep 07, 201810.2010.2010.2010.2010.13-
Sep 06, 201810.2110.2110.2110.2110.14-
Sep 05, 201810.2010.2010.2010.2010.13-
Sep 04, 201810.2010.2010.2010.2010.13-
Aug 31, 201810.2210.2210.2210.2210.15-
Aug 31, 20180.025 Dividend
Aug 30, 201810.2210.2210.2210.2210.12-
Aug 29, 201810.2110.2110.2110.2110.11-
Aug 28, 201810.2210.2210.2210.2210.12-
Aug 27, 201810.2310.2310.2310.2310.13-
Aug 24, 201810.2410.2410.2410.2410.14-
Aug 23, 201810.2410.2410.2410.2410.14-
Aug 22, 201810.2410.2410.2410.2410.14-
Aug 21, 201810.2310.2310.2310.2310.13-
Aug 20, 201810.2410.2410.2410.2410.14-
Aug 17, 201810.2310.2310.2310.2310.13-
Aug 16, 201810.2210.2210.2210.2210.12-
Aug 15, 201810.2310.2310.2310.2310.13-
Aug 14, 201810.2210.2210.2210.2210.12-
Aug 13, 201810.2210.2210.2210.2210.12-
Aug 10, 201810.2310.2310.2310.2310.13-
Aug 09, 201810.2110.2110.2110.2110.11-
Aug 08, 201810.2010.2010.2010.2010.10-
Aug 07, 201810.1910.1910.1910.1910.09-
Aug 06, 201810.2110.2110.2110.2110.11-
Aug 03, 201810.2010.2010.2010.2010.10-
Aug 02, 201810.1910.1910.1910.1910.09-
Aug 01, 201810.1910.1910.1910.1910.09-
Jul 31, 201810.2010.2010.2010.2010.10-
Jul 31, 20180.025 Dividend
Jul 30, 201810.1910.1910.1910.1910.07-
Jul 27, 201810.1910.1910.1910.1910.07-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...