Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard GNMA Fund (VFIIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
9.79+0.04 (+0.41%)
At close: 05:49PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022------
Aug 05, 20229.759.759.759.759.75-
Aug 04, 20229.859.859.859.859.85-
Aug 03, 20229.829.829.829.829.82-
Aug 02, 20229.799.799.799.799.79-
Aug 01, 20229.919.919.919.919.91-
Jul 29, 20229.899.899.899.899.89-
Jul 28, 20229.879.879.879.879.87-
Jul 27, 20229.819.819.819.819.81-
Jul 26, 20229.779.779.779.779.77-
Jul 25, 20229.779.779.779.779.77-
Jul 22, 20229.779.779.779.779.77-
Jul 21, 20229.719.719.719.719.71-
Jul 20, 20229.639.639.639.639.63-
Jul 19, 20229.659.659.659.659.65-
Jul 18, 20229.679.679.679.679.67-
Jul 15, 20229.679.679.679.679.67-
Jul 14, 20229.639.639.639.639.63-
Jul 13, 20229.659.659.659.659.65-
Jul 12, 20229.639.639.639.639.63-
Jul 11, 20229.629.629.629.629.62-
Jul 08, 20229.589.589.589.589.58-
Jul 07, 20229.619.619.619.619.61-
Jul 06, 20229.639.639.639.639.63-
Jul 05, 20229.719.719.719.719.71-
Jul 01, 20229.669.669.669.669.66-
Jun 30, 20229.629.629.629.629.62-
Jun 30, 20220.02 Dividend
Jun 29, 20229.579.579.579.579.55-
Jun 28, 20229.509.509.509.509.48-
Jun 27, 20229.509.509.509.509.48-
Jun 24, 20229.549.549.549.549.52-
Jun 23, 20229.559.559.559.559.53-
Jun 22, 20229.529.529.529.529.50-
Jun 21, 20229.459.459.459.459.43-
Jun 17, 20229.479.479.479.479.45-
Jun 16, 20229.489.489.489.489.46-
Jun 15, 20229.469.469.469.469.44-
Jun 14, 20229.369.369.369.369.34-
Jun 13, 20229.429.429.429.429.40-
Jun 10, 20229.609.609.609.609.58-
Jun 09, 20229.699.699.699.699.67-
Jun 08, 20229.689.689.689.689.66-
Jun 07, 20229.729.729.729.729.70-
Jun 06, 20229.699.699.699.699.67-
Jun 03, 20229.769.769.769.769.74-
Jun 02, 20229.789.789.789.789.76-
Jun 01, 20229.759.759.759.759.73-
May 31, 20229.809.809.809.809.78-
May 31, 20220.016 Dividend
May 27, 20229.869.869.869.869.82-
May 26, 20229.849.849.849.849.80-
May 25, 20229.839.839.839.839.79-
May 24, 20229.809.809.809.809.76-
May 23, 20229.759.759.759.759.71-
May 20, 20229.789.789.789.789.74-
May 19, 20229.769.769.769.769.72-
May 18, 20229.729.729.729.729.68-
May 17, 20229.719.719.719.719.67-
May 16, 20229.769.769.769.769.72-
May 13, 20229.729.729.729.729.68-
May 12, 20229.759.759.759.759.71-
May 11, 20229.729.729.729.729.68-
May 10, 20229.699.699.699.699.65-
May 09, 20229.669.669.669.669.62-
May 06, 20229.639.639.639.639.59-
May 05, 20229.649.649.649.649.60-
May 04, 20229.729.729.729.729.68-
May 03, 20229.669.669.669.669.62-
May 02, 20229.659.659.659.659.61-
Apr 29, 20229.719.719.719.719.67-
Apr 29, 20220.013 Dividend
Apr 28, 20229.769.769.769.769.71-
Apr 27, 20229.789.789.789.789.73-
Apr 26, 20229.789.789.789.789.73-
Apr 25, 20229.759.759.759.759.70-
Apr 22, 20229.699.699.699.699.64-
Apr 21, 20229.719.719.719.719.66-
Apr 20, 20229.759.759.759.759.70-
Apr 19, 20229.729.729.729.729.67-
Apr 18, 20229.799.799.799.799.74-
Apr 14, 20229.819.819.819.819.76-
Apr 13, 20229.889.889.889.889.83-
Apr 12, 20229.879.879.879.879.82-
Apr 11, 20229.859.859.859.859.80-
Apr 08, 20229.889.889.889.889.83-
Apr 07, 20229.939.939.939.939.88-
Apr 06, 20229.959.959.959.959.90-
Apr 05, 20229.979.979.979.979.92-
Apr 04, 202210.0510.0510.0510.0510.00-
Apr 01, 202210.0310.0310.0310.039.98-
Mar 31, 202210.0610.0610.0610.0610.01-
Mar 31, 20220.011 Dividend
Mar 30, 202210.0610.0610.0610.0610.00-
Mar 29, 202210.0310.0310.0310.039.97-
Mar 28, 20229.999.999.999.999.93-
Mar 25, 20229.989.989.989.989.92-
Mar 24, 202210.0610.0610.0610.0610.00-
Mar 23, 202210.1110.1110.1110.1110.05-
Mar 22, 202210.0710.0710.0710.0710.01-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement