VFIIX - Vanguard GNMA Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201910.5510.5510.5510.5510.55-
Sep 19, 201910.5410.5410.5410.5410.54-
Sep 18, 201910.5410.5410.5410.5410.54-
Sep 17, 201910.5310.5310.5310.5310.53-
Sep 16, 201910.5310.5310.5310.5310.53-
Sep 13, 201910.5210.5210.5210.5210.52-
Sep 12, 201910.5410.5410.5410.5410.54-
Sep 11, 201910.5410.5410.5410.5410.54-
Sep 10, 201910.5410.5410.5410.5410.54-
Sep 09, 201910.5710.5710.5710.5710.57-
Sep 06, 201910.5910.5910.5910.5910.59-
Sep 05, 201910.5810.5810.5810.5810.58-
Sep 04, 201910.6010.6010.6010.6010.60-
Sep 03, 201910.6010.6010.6010.6010.60-
Aug 30, 201910.5910.5910.5910.5910.59-
Aug 30, 20190.023 Dividend
Aug 29, 201910.5710.5710.5710.5710.55-
Aug 28, 201910.5710.5710.5710.5710.55-
Aug 27, 201910.5610.5610.5610.5610.54-
Aug 26, 201910.5510.5510.5510.5510.53-
Aug 23, 201910.5610.5610.5610.5610.54-
Aug 22, 201910.5410.5410.5410.5410.52-
Aug 21, 201910.5410.5410.5410.5410.52-
Aug 20, 201910.5510.5510.5510.5510.53-
Aug 19, 201910.5410.5410.5410.5410.52-
Aug 16, 201910.5510.5510.5510.5510.53-
Aug 15, 201910.5410.5410.5410.5410.52-
Aug 14, 201910.5310.5310.5310.5310.51-
Aug 13, 201910.5210.5210.5210.5210.50-
Aug 12, 201910.5410.5410.5410.5410.52-
Aug 09, 201910.5310.5310.5310.5310.51-
Aug 08, 201910.5410.5410.5410.5410.52-
Aug 07, 201910.5510.5510.5510.5510.53-
Aug 06, 201910.5410.5410.5410.5410.52-
Aug 05, 201910.5510.5510.5510.5510.53-
Aug 02, 201910.5310.5310.5310.5310.51-
Aug 01, 201910.5410.5410.5410.5410.52-
Jul 31, 201910.5010.5010.5010.5010.48-
Jul 31, 20190.025 Dividend
Jul 30, 201910.5010.5010.5010.5010.45-
Jul 29, 201910.5010.5010.5010.5010.45-
Jul 26, 201910.5010.5010.5010.5010.45-
Jul 25, 201910.5010.5010.5010.5010.45-
Jul 24, 201910.5110.5110.5110.5110.46-
Jul 23, 201910.5010.5010.5010.5010.45-
Jul 22, 201910.5010.5010.5010.5010.45-
Jul 19, 201910.5010.5010.5010.5010.45-
Jul 18, 201910.5010.5010.5010.5010.45-
Jul 17, 201910.4910.4910.4910.4910.44-
Jul 16, 201910.4710.4710.4710.4710.42-
Jul 15, 201910.4710.4710.4710.4710.42-
Jul 12, 201910.4810.4810.4810.4810.43-
Jul 11, 201910.4710.4710.4710.4710.42-
Jul 10, 201910.4910.4910.4910.4910.44-
Jul 09, 201910.4810.4810.4810.4810.43-
Jul 08, 201910.4910.4910.4910.4910.44-
Jul 05, 201910.4910.4910.4910.4910.44-
Jul 03, 201910.5110.5110.5110.5110.46-
Jul 02, 201910.5010.5010.5010.5010.45-
Jul 01, 201910.4910.4910.4910.4910.44-
Jun 28, 201910.4910.4910.4910.4910.44-
Jun 28, 20190.027 Dividend
Jun 27, 201910.5010.5010.5010.5010.43-
Jun 26, 201910.4810.4810.4810.4810.41-
Jun 25, 201910.4810.4810.4810.4810.41-
Jun 24, 201910.4810.4810.4810.4810.41-
Jun 21, 201910.4810.4810.4810.4810.41-
Jun 20, 201910.5010.5010.5010.5010.43-
Jun 19, 201910.4810.4810.4810.4810.41-
Jun 18, 201910.4610.4610.4610.4610.39-
Jun 17, 201910.4510.4510.4510.4510.38-
Jun 14, 201910.4510.4510.4510.4510.38-
Jun 13, 201910.4610.4610.4610.4610.39-
Jun 12, 201910.4510.4510.4510.4510.38-
Jun 11, 201910.4410.4410.4410.4410.37-
Jun 10, 201910.4410.4410.4410.4410.37-
Jun 07, 201910.4610.4610.4610.4610.39-
Jun 06, 201910.4510.4510.4510.4510.38-
Jun 05, 201910.4510.4510.4510.4510.38-
Jun 04, 201910.4510.4510.4510.4510.38-
Jun 03, 201910.4610.4610.4610.4610.39-
May 31, 201910.4410.4410.4410.4410.37-
May 31, 20190.025 Dividend
May 30, 201910.4110.4110.4110.4110.31-
May 29, 201910.4110.4110.4110.4110.31-
May 28, 201910.4010.4010.4010.4010.30-
May 24, 201910.3910.3910.3910.3910.29-
May 23, 201910.4010.4010.4010.4010.30-
May 22, 201910.3710.3710.3710.3710.27-
May 21, 201910.3710.3710.3710.3710.27-
May 20, 201910.3710.3710.3710.3710.27-
May 17, 201910.3810.3810.3810.3810.28-
May 16, 201910.3810.3810.3810.3810.28-
May 15, 201910.3910.3910.3910.3910.29-
May 14, 201910.3810.3810.3810.3810.28-
May 13, 201910.3810.3810.3810.3810.28-
May 10, 201910.3710.3710.3710.3710.27-
May 09, 201910.3610.3610.3610.3610.26-
May 08, 201910.3510.3510.3510.3510.25-
May 07, 201910.3610.3610.3610.3610.26-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...