Advertisement
U.S. markets closed

Vanguard GNMA Inv (VFIIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
9.12+0.01 (+0.11%)
At close: 08:01PM EST
Advertisement
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20249.129.129.129.129.12-
Feb 16, 20249.119.119.119.119.11-
Feb 15, 20249.159.159.159.159.15-
Feb 14, 20249.119.119.119.119.11-
Feb 13, 20249.069.069.069.069.06-
Feb 12, 20249.169.169.169.169.16-
Feb 09, 20249.169.169.169.169.16-
Feb 08, 20249.179.179.179.179.17-
Feb 07, 20249.189.189.189.189.18-
Feb 06, 20249.209.209.209.209.20-
Feb 05, 20249.169.169.169.169.16-
Feb 02, 20249.239.239.239.239.23-
Feb 01, 20249.329.329.329.329.32-
Jan 31, 20249.289.289.289.289.28-
Jan 31, 20240.026 Dividend
Jan 30, 20249.249.249.249.249.21-
Jan 29, 20249.239.239.239.239.20-
Jan 26, 20249.199.199.199.199.16-
Jan 25, 20249.209.209.209.209.17-
Jan 24, 20249.169.169.169.169.13-
Jan 23, 20249.199.199.199.199.16-
Jan 22, 20249.219.219.219.219.18-
Jan 19, 20249.209.209.209.209.17-
Jan 18, 20249.199.199.199.199.16-
Jan 17, 20249.209.209.209.209.17-
Jan 16, 20249.249.249.249.249.21-
Jan 12, 20249.319.319.319.319.28-
Jan 11, 20249.299.299.299.299.26-
Jan 10, 20249.249.249.249.249.21-
Jan 09, 20249.259.259.259.259.22-
Jan 08, 20249.279.279.279.279.24-
Jan 05, 20249.239.239.239.239.20-
Jan 04, 20249.249.249.249.249.21-
Jan 03, 20249.299.299.299.299.26-
Jan 02, 20249.299.299.299.299.26-
Dec 29, 20239.359.359.359.359.32-
Dec 28, 20239.359.359.359.359.32-
Dec 27, 20239.399.399.399.399.36-
Dec 26, 20239.339.339.339.339.30-
Dec 22, 20239.329.329.329.329.29-
Dec 21, 20239.329.329.329.329.29-
Dec 20, 20239.319.319.319.319.28-
Dec 19, 20239.279.279.279.279.24-
Dec 18, 20239.259.259.259.259.22-
Dec 15, 20239.279.279.279.279.24-
Dec 14, 20239.309.309.309.309.27-
Dec 13, 20239.229.229.229.229.19-
Dec 12, 20239.119.119.119.119.08-
Dec 11, 20239.089.089.089.089.05-
Dec 08, 20239.089.089.089.089.05-
Dec 07, 20239.119.119.119.119.08-
Dec 06, 20239.119.119.119.119.08-
Dec 05, 20239.099.099.099.099.06-
Dec 04, 20239.059.059.059.059.02-
Dec 01, 20239.089.089.089.089.05-
Nov 30, 20239.009.009.009.008.97-
Nov 29, 20239.039.039.039.039.00-
Nov 28, 20238.998.998.998.998.96-
Nov 27, 20238.948.948.948.948.91-
Nov 24, 20238.888.888.888.888.86-
Nov 22, 20238.928.928.928.928.89-
Nov 21, 20238.948.948.948.948.91-
Nov 20, 20238.938.938.938.938.90-
Nov 17, 20238.928.928.928.928.89-
Nov 16, 20238.888.888.888.888.86-
Nov 15, 20238.838.838.838.838.81-
Nov 14, 20238.888.888.888.888.86-
Nov 13, 20238.778.778.778.778.75-
Nov 10, 20238.798.798.798.798.77-
Nov 09, 20238.798.798.798.798.77-
Nov 08, 20238.868.868.868.868.84-
Nov 07, 20238.838.838.838.838.81-
Nov 06, 20238.798.798.798.798.77-
Nov 03, 20238.838.838.838.838.81-
Nov 02, 20238.758.758.758.758.73-
Nov 01, 20238.708.708.708.708.68-
Oct 31, 20238.618.618.618.618.59-
Oct 30, 20238.618.618.618.618.59-
Oct 27, 20238.638.638.638.638.61-
Oct 26, 20238.638.638.638.638.61-
Oct 25, 20238.568.568.568.568.54-
Oct 24, 20238.648.648.648.648.62-
Oct 23, 20238.598.598.598.598.57-
Oct 20, 20238.578.578.578.578.55-
Oct 19, 20238.558.558.558.558.53-
Oct 18, 20238.588.588.588.588.56-
Oct 17, 20238.648.648.648.648.62-
Oct 16, 20238.728.728.728.728.70-
Oct 13, 20238.778.778.778.778.75-
Oct 12, 20238.738.738.738.738.71-
Oct 11, 20238.818.818.818.818.79-
Oct 10, 20238.778.778.778.778.75-
Oct 09, 20238.778.778.778.778.75-
Oct 06, 20238.708.708.708.708.68-
Oct 05, 20238.738.738.738.738.71-
Oct 04, 20238.728.728.728.728.70-
Oct 03, 20238.658.658.658.658.63-
Oct 02, 20238.738.738.738.738.71-
Sep 29, 20238.818.818.818.818.79-
Sep 28, 20238.838.838.838.838.81-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...