Advertisement
Advertisement
Vanguard GNMA Fund (VFIIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 30, 2022 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Sep 29, 2022 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| Sep 28, 2022 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| Sep 27, 2022 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| Sep 26, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Sep 23, 2022 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Sep 22, 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Sep 21, 2022 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| Sep 20, 2022 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| Sep 19, 2022 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| Sep 16, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Sep 15, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Sep 14, 2022 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| Sep 13, 2022 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| Sep 12, 2022 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| Sep 09, 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| Sep 08, 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Sep 07, 2022 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| Sep 06, 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Sep 02, 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| Sep 01, 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Aug 31, 2022 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Aug 30, 2022 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Aug 29, 2022 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Aug 26, 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Aug 25, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Aug 24, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Aug 23, 2022 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Aug 22, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Aug 19, 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Aug 18, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Aug 17, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Aug 16, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Aug 15, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Aug 12, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Aug 11, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Aug 10, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Aug 09, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Aug 08, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Aug 05, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Aug 04, 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Aug 03, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Aug 02, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Aug 01, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Jul 29, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Jul 28, 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jul 27, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Jul 26, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Jul 25, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Jul 22, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Jul 21, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| Jul 20, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Jul 19, 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Jul 18, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Jul 15, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Jul 14, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Jul 13, 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Jul 12, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Jul 11, 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| Jul 08, 2022 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Jul 07, 2022 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Jul 06, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Jul 05, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| Jul 01, 2022 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Jun 30, 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| Jun 29, 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| Jun 28, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Jun 27, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Jun 24, 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Jun 23, 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Jun 22, 2022 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| Jun 21, 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Jun 17, 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| Jun 16, 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Jun 15, 2022 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| Jun 14, 2022 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Jun 13, 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Jun 10, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jun 09, 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| Jun 08, 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Jun 07, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Jun 06, 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| Jun 03, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Jun 02, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Jun 01, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| May 31, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| May 27, 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| May 26, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| May 25, 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| May 24, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| May 23, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| May 20, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| May 19, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| May 18, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| May 17, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| May 16, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| May 13, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| May 12, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| May 11, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| May 10, 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
