Mail

VFIIX - Vanguard GNMA Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 18, 2019	10.54	10.54	10.54	10.54	10.54	-
Sep 17, 2019	10.53	10.53	10.53	10.53	10.53	-
Sep 16, 2019	10.53	10.53	10.53	10.53	10.53	-
Sep 13, 2019	10.52	10.52	10.52	10.52	10.52	-
Sep 12, 2019	10.54	10.54	10.54	10.54	10.54	-
Sep 11, 2019	10.54	10.54	10.54	10.54	10.54	-
Sep 10, 2019	10.54	10.54	10.54	10.54	10.54	-
Sep 09, 2019	10.57	10.57	10.57	10.57	10.57	-
Sep 06, 2019	10.59	10.59	10.59	10.59	10.59	-
Sep 05, 2019	10.58	10.58	10.58	10.58	10.58	-
Sep 04, 2019	10.60	10.60	10.60	10.60	10.60	-
Sep 03, 2019	10.60	10.60	10.60	10.60	10.60	-
Aug 30, 2019	10.59	10.59	10.59	10.59	10.59	-
Aug 30, 2019	0.023 Dividend
Aug 29, 2019	10.57	10.57	10.57	10.57	10.55	-
Aug 28, 2019	10.57	10.57	10.57	10.57	10.55	-
Aug 27, 2019	10.56	10.56	10.56	10.56	10.54	-
Aug 26, 2019	10.55	10.55	10.55	10.55	10.53	-
Aug 23, 2019	10.56	10.56	10.56	10.56	10.54	-
Aug 22, 2019	10.54	10.54	10.54	10.54	10.52	-
Aug 21, 2019	10.54	10.54	10.54	10.54	10.52	-
Aug 20, 2019	10.55	10.55	10.55	10.55	10.53	-
Aug 19, 2019	10.54	10.54	10.54	10.54	10.52	-
Aug 16, 2019	10.55	10.55	10.55	10.55	10.53	-
Aug 15, 2019	10.54	10.54	10.54	10.54	10.52	-
Aug 14, 2019	10.53	10.53	10.53	10.53	10.51	-
Aug 13, 2019	10.52	10.52	10.52	10.52	10.50	-
Aug 12, 2019	10.54	10.54	10.54	10.54	10.52	-
Aug 09, 2019	10.53	10.53	10.53	10.53	10.51	-
Aug 08, 2019	10.54	10.54	10.54	10.54	10.52	-
Aug 07, 2019	10.55	10.55	10.55	10.55	10.53	-
Aug 06, 2019	10.54	10.54	10.54	10.54	10.52	-
Aug 05, 2019	10.55	10.55	10.55	10.55	10.53	-
Aug 02, 2019	10.53	10.53	10.53	10.53	10.51	-
Aug 01, 2019	10.54	10.54	10.54	10.54	10.52	-
Jul 31, 2019	10.50	10.50	10.50	10.50	10.48	-
Jul 31, 2019	0.025 Dividend
Jul 30, 2019	10.50	10.50	10.50	10.50	10.45	-
Jul 29, 2019	10.50	10.50	10.50	10.50	10.45	-
Jul 26, 2019	10.50	10.50	10.50	10.50	10.45	-
Jul 25, 2019	10.50	10.50	10.50	10.50	10.45	-
Jul 24, 2019	10.51	10.51	10.51	10.51	10.46	-
Jul 23, 2019	10.50	10.50	10.50	10.50	10.45	-
Jul 22, 2019	10.50	10.50	10.50	10.50	10.45	-
Jul 19, 2019	10.50	10.50	10.50	10.50	10.45	-
Jul 18, 2019	10.50	10.50	10.50	10.50	10.45	-
Jul 17, 2019	10.49	10.49	10.49	10.49	10.44	-
Jul 16, 2019	10.47	10.47	10.47	10.47	10.42	-
Jul 15, 2019	10.47	10.47	10.47	10.47	10.42	-
Jul 12, 2019	10.48	10.48	10.48	10.48	10.43	-
Jul 11, 2019	10.47	10.47	10.47	10.47	10.42	-
Jul 10, 2019	10.49	10.49	10.49	10.49	10.44	-
Jul 09, 2019	10.48	10.48	10.48	10.48	10.43	-
Jul 08, 2019	10.49	10.49	10.49	10.49	10.44	-
Jul 05, 2019	10.49	10.49	10.49	10.49	10.44	-
Jul 03, 2019	10.51	10.51	10.51	10.51	10.46	-
Jul 02, 2019	10.50	10.50	10.50	10.50	10.45	-
Jul 01, 2019	10.49	10.49	10.49	10.49	10.44	-
Jun 28, 2019	10.49	10.49	10.49	10.49	10.44	-
Jun 28, 2019	0.027 Dividend
Jun 27, 2019	10.50	10.50	10.50	10.50	10.43	-
Jun 26, 2019	10.48	10.48	10.48	10.48	10.41	-
Jun 25, 2019	10.48	10.48	10.48	10.48	10.41	-
Jun 24, 2019	10.48	10.48	10.48	10.48	10.41	-
Jun 21, 2019	10.48	10.48	10.48	10.48	10.41	-
Jun 20, 2019	10.50	10.50	10.50	10.50	10.43	-
Jun 19, 2019	10.48	10.48	10.48	10.48	10.41	-
Jun 18, 2019	10.46	10.46	10.46	10.46	10.39	-
Jun 17, 2019	10.45	10.45	10.45	10.45	10.38	-
Jun 14, 2019	10.45	10.45	10.45	10.45	10.38	-
Jun 13, 2019	10.46	10.46	10.46	10.46	10.39	-
Jun 12, 2019	10.45	10.45	10.45	10.45	10.38	-
Jun 11, 2019	10.44	10.44	10.44	10.44	10.37	-
Jun 10, 2019	10.44	10.44	10.44	10.44	10.37	-
Jun 07, 2019	10.46	10.46	10.46	10.46	10.39	-
Jun 06, 2019	10.45	10.45	10.45	10.45	10.38	-
Jun 05, 2019	10.45	10.45	10.45	10.45	10.38	-
Jun 04, 2019	10.45	10.45	10.45	10.45	10.38	-
Jun 03, 2019	10.46	10.46	10.46	10.46	10.39	-
May 31, 2019	10.44	10.44	10.44	10.44	10.37	-
May 31, 2019	0.025 Dividend
May 30, 2019	10.41	10.41	10.41	10.41	10.31	-
May 29, 2019	10.41	10.41	10.41	10.41	10.31	-
May 28, 2019	10.40	10.40	10.40	10.40	10.30	-
May 24, 2019	10.39	10.39	10.39	10.39	10.29	-
May 23, 2019	10.40	10.40	10.40	10.40	10.30	-
May 22, 2019	10.37	10.37	10.37	10.37	10.27	-
May 21, 2019	10.37	10.37	10.37	10.37	10.27	-
May 20, 2019	10.37	10.37	10.37	10.37	10.27	-
May 17, 2019	10.38	10.38	10.38	10.38	10.28	-
May 16, 2019	10.38	10.38	10.38	10.38	10.28	-
May 15, 2019	10.39	10.39	10.39	10.39	10.29	-
May 14, 2019	10.38	10.38	10.38	10.38	10.28	-
May 13, 2019	10.38	10.38	10.38	10.38	10.28	-
May 10, 2019	10.37	10.37	10.37	10.37	10.27	-
May 09, 2019	10.36	10.36	10.36	10.36	10.26	-
May 08, 2019	10.35	10.35	10.35	10.35	10.25	-
May 07, 2019	10.36	10.36	10.36	10.36	10.26	-
May 06, 2019	10.36	10.36	10.36	10.36	10.26	-
May 03, 2019	10.35	10.35	10.35	10.35	10.25	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...