T. Rowe Price QM US Bond Index Z (TSBZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.78
-0.02 (-0.20%)
Sep 17, 2025, 4:00 PM EDT
TSBZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.10% |
| Sep 15, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Sep 11, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.10% |
| Sep 10, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.20% |
| Sep 9, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.20% |
| Sep 8, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.82% |
| Sep 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.31% |
| Sep 3, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.31% |
| Sep 2, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.41% |
| Aug 28, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.10% |
| Aug 27, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.10% |
| Aug 26, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.10% |
| Aug 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.42% |
| Aug 21, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.31% |
| Aug 20, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.10% |
| Aug 19, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.10% |
| Aug 18, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.21% |
| Aug 14, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.31% |
| Aug 13, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.42% |
| Aug 12, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.10% |
| Aug 11, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.21% |
| Aug 7, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Aug 6, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.10% |
| Aug 5, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Aug 4, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.83% |
| Jul 31, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.10% |
| Jul 30, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.31% |
| Jul 29, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.52% |
| Jul 28, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Jul 24, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.10% |
| Jul 23, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.21% |
| Jul 22, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.10% |
| Jul 21, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.42% |
| Jul 17, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Jul 16, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.21% |
| Jul 15, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.31% |
| Jul 14, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.42% |
| Jul 10, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.10% |
| Jul 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.42% |
| Jul 8, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.10% |
| Jul 7, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.31% |
| Jul 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.21% |
| Jul 2, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.21% |
| Jul 1, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| Jun 30, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| Jun 26, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.31% |
| Jun 25, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Jun 24, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.31% |
| Jun 23, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.31% |
| Jun 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |