Mail

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
Mar 22, 2019	10.37	10.37	10.37	10.37	10.37	-
Mar 21, 2019	10.34	10.34	10.34	10.34	10.34	-
Mar 20, 2019	10.34	10.34	10.34	10.34	10.34	-
Mar 19, 2019	10.32	10.32	10.32	10.32	10.32	-
Mar 18, 2019	10.31	10.31	10.31	10.31	10.31	-
Mar 15, 2019	10.32	10.32	10.32	10.32	10.32	-
Mar 14, 2019	10.30	10.30	10.30	10.30	10.30	-
Mar 13, 2019	10.31	10.31	10.31	10.31	10.31	-
Mar 12, 2019	10.31	10.31	10.31	10.31	10.31	-
Mar 11, 2019	10.30	10.30	10.30	10.30	10.30	-
Mar 08, 2019	10.30	10.30	10.30	10.30	10.30	-
Mar 07, 2019	10.30	10.30	10.30	10.30	10.30	-
Mar 06, 2019	10.28	10.28	10.28	10.28	10.28	-
Mar 05, 2019	10.27	10.27	10.27	10.27	10.27	-
Mar 04, 2019	10.27	10.27	10.27	10.27	10.27	-
Mar 01, 2019	10.26	10.26	10.26	10.26	10.26	-
Feb 28, 2019	10.28	10.28	10.28	10.28	10.28	-
Feb 28, 2019	0.026 Dividend
Feb 27, 2019	10.29	10.29	10.29	10.29	10.26	-
Feb 26, 2019	10.30	10.30	10.30	10.30	10.27	-
Feb 25, 2019	10.29	10.29	10.29	10.29	10.26	-
Feb 22, 2019	10.30	10.30	10.30	10.30	10.27	-
Feb 21, 2019	10.29	10.29	10.29	10.29	10.26	-
Feb 20, 2019	10.30	10.30	10.30	10.30	10.27	-
Feb 19, 2019	10.30	10.30	10.30	10.30	10.27	-
Feb 15, 2019	10.28	10.28	10.28	10.28	10.25	-
Feb 14, 2019	10.29	10.29	10.29	10.29	10.26	-
Feb 13, 2019	10.27	10.27	10.27	10.27	10.24	-
Feb 12, 2019	10.28	10.28	10.28	10.28	10.25	-
Feb 11, 2019	10.29	10.29	10.29	10.29	10.26	-
Feb 08, 2019	10.29	10.29	10.29	10.29	10.26	-
Feb 07, 2019	10.29	10.29	10.29	10.29	10.26	-
Feb 06, 2019	10.28	10.28	10.28	10.28	10.25	-
Feb 05, 2019	10.28	10.28	10.28	10.28	10.25	-
Feb 04, 2019	10.26	10.26	10.26	10.26	10.23	-
Feb 01, 2019	10.27	10.27	10.27	10.27	10.24	-
Jan 31, 2019	10.30	10.30	10.30	10.30	10.27	-
Jan 31, 2019	0.026 Dividend
Jan 30, 2019	10.28	10.28	10.28	10.28	10.23	-
Jan 29, 2019	10.26	10.26	10.26	10.26	10.21	-
Jan 28, 2019	10.24	10.24	10.24	10.24	10.19	-
Jan 25, 2019	10.24	10.24	10.24	10.24	10.19	-
Jan 24, 2019	10.25	10.25	10.25	10.25	10.20	-
Jan 23, 2019	10.23	10.23	10.23	10.23	10.18	-
Jan 22, 2019	10.25	10.25	10.25	10.25	10.20	-
Jan 18, 2019	10.23	10.23	10.23	10.23	10.18	-
Jan 17, 2019	10.24	10.24	10.24	10.24	10.19	-
Jan 16, 2019	10.25	10.25	10.25	10.25	10.20	-
Jan 15, 2019	10.26	10.26	10.26	10.26	10.21	-
Jan 14, 2019	10.26	10.26	10.26	10.26	10.21	-
Jan 11, 2019	10.26	10.26	10.26	10.26	10.21	-
Jan 10, 2019	10.25	10.25	10.25	10.25	10.20	-
Jan 09, 2019	10.25	10.25	10.25	10.25	10.20	-
Jan 08, 2019	10.26	10.26	10.26	10.26	10.21	-
Jan 07, 2019	10.27	10.27	10.27	10.27	10.22	-
Jan 04, 2019	10.27	10.27	10.27	10.27	10.22	-
Jan 03, 2019	10.30	10.30	10.30	10.30	10.25	-
Jan 02, 2019	10.26	10.26	10.26	10.26	10.21	-
Dec 31, 2018	10.25	10.25	10.25	10.25	10.20	-
Dec 31, 2018	0.026 Dividend
Dec 28, 2018	10.23	10.23	10.23	10.23	10.15	-
Dec 27, 2018	10.21	10.21	10.21	10.21	10.13	-
Dec 26, 2018	10.21	10.21	10.21	10.21	10.13	-
Dec 24, 2018	10.22	10.22	10.22	10.22	10.14	-
Dec 21, 2018	10.21	10.21	10.21	10.21	10.13	-
Dec 20, 2018	10.21	10.21	10.21	10.21	10.13	-
Dec 19, 2018	10.23	10.23	10.23	10.23	10.15	-
Dec 18, 2018	10.21	10.21	10.21	10.21	10.13	-
Dec 17, 2018	10.19	10.19	10.19	10.19	10.11	-
Dec 14, 2018	10.17	10.17	10.17	10.17	10.09	-
Dec 13, 2018	10.17	10.17	10.17	10.17	10.09	-
Dec 12, 2018	10.17	10.17	10.17	10.17	10.09	-
Dec 11, 2018	10.18	10.18	10.18	10.18	10.10	-
Dec 10, 2018	10.19	10.19	10.19	10.19	10.11	-
Dec 07, 2018	10.18	10.18	10.18	10.18	10.10	-
Dec 06, 2018	10.16	10.16	10.16	10.16	10.08	-
Dec 04, 2018	10.14	10.14	10.14	10.14	10.06	-
Dec 03, 2018	10.12	10.12	10.12	10.12	10.04	-
Nov 30, 2018	10.11	10.11	10.11	10.11	10.03	-
Nov 30, 2018	0.026 Dividend
Nov 29, 2018	10.10	10.10	10.10	10.10	10.00	-
Nov 28, 2018	10.10	10.10	10.10	10.10	10.00	-
Nov 27, 2018	10.08	10.08	10.08	10.08	9.98	-
Nov 26, 2018	10.07	10.07	10.07	10.07	9.97	-
Nov 23, 2018	10.08	10.08	10.08	10.08	9.98	-
Nov 21, 2018	10.07	10.07	10.07	10.07	9.97	-
Nov 20, 2018	10.08	10.08	10.08	10.08	9.98	-
Nov 19, 2018	10.09	10.09	10.09	10.09	9.99	-
Nov 16, 2018	10.08	10.08	10.08	10.08	9.98	-
Nov 15, 2018	10.06	10.06	10.06	10.06	9.96	-
Nov 14, 2018	10.05	10.05	10.05	10.05	9.95	-
Nov 13, 2018	10.03	10.03	10.03	10.03	9.93	-
Nov 12, 2018	10.03	10.03	10.03	10.03	9.93	-
Nov 09, 2018	10.02	10.02	10.02	10.02	9.92	-
Nov 08, 2018	10.01	10.01	10.01	10.01	9.91	-
Nov 07, 2018	10.02	10.02	10.02	10.02	9.92	-
Nov 06, 2018	10.00	10.00	10.00	10.00	9.90	-
Nov 05, 2018	10.01	10.01	10.01	10.01	9.91	-
Nov 02, 2018	10.01	10.01	10.01	10.01	9.91	-
Nov 01, 2018	10.05	10.05	10.05	10.05	9.95	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...