Vanguard Interm-Term Bond Index Inv (VBIIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.94
-0.09 (-0.90%)
At close: Sep 23, 2026
VBIIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.90% |
| Sep 22, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Sep 21, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.30% |
| Sep 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.40% |
| Sep 17, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.50% |
| Sep 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% |
| Sep 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% |
| Sep 14, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% |
| Sep 11, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.20% |
| Sep 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.69% |
| Sep 9, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.30% |
| Sep 8, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.10% |
| Sep 4, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% |
| Sep 3, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% |
| Sep 2, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Sep 1, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.29% |
| Aug 31, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.28% |
| Aug 28, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.15 | -0.39% |
| Aug 27, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | -0.10% |
| Aug 26, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | -0.20% |
| Aug 25, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.22 | 0.49% |
| Aug 24, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | 0.10% |
| Aug 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | -0.20% |
| Aug 20, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | -0.29% |
| Aug 19, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | 0.39% |
| Aug 18, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | - |
| Aug 17, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | -0.20% |
| Aug 14, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | -0.29% |
| Aug 13, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.22 | 0.39% |
| Aug 12, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | - |
| Aug 11, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | 0.10% |
| Aug 10, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | -0.39% |
| Aug 7, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | 0.20% |
| Aug 6, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | -0.39% |
| Aug 5, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.23 | 0.10% |
| Aug 4, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.22 | 0.39% |
| Aug 3, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | 0.20% |
| Jul 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | 0.07% |
| Jul 30, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | 0.10% |
| Jul 29, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | -0.29% |
| Jul 28, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | 0.29% |
| Jul 27, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | 0.10% |
| Jul 24, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | 0.10% |
| Jul 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | -0.20% |
| Jul 22, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | -0.29% |
| Jul 21, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | -0.20% |
| Jul 20, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.19 | -0.29% |
| Jul 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | - |
| Jul 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | - |
| Jul 15, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | 0.29% |