Vanguard Short-Term Bond Index Fund Admiral Shares (VBIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.16
0.00 (0.00%)
Oct 31, 2024, 8:01 PM EDT
VBIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Oct 30, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% |
| Oct 29, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Oct 28, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.10% |
| Oct 25, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% |
| Oct 24, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% |
| Oct 23, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% |
| Oct 22, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% |
| Oct 21, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% |
| Oct 18, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Oct 17, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| Oct 16, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% |
| Oct 15, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% |
| Oct 14, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% |
| Oct 11, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Oct 10, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% |
| Oct 9, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% |
| Oct 8, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Oct 7, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| Oct 4, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.49% |
| Oct 3, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.19% |
| Oct 2, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% |
| Oct 1, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.10% |
| Sep 30, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.19% |
| Sep 27, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.19% |
| Sep 26, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% |
| Sep 25, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% |
| Sep 24, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% |
| Sep 23, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% |
| Sep 20, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% |
| Sep 19, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Sep 18, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% |
| Sep 17, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% |
| Sep 16, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.10% |
| Sep 13, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.19% |
| Sep 12, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% |
| Sep 11, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% |
| Sep 10, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.19% |
| Sep 9, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Sep 6, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.19% |
| Sep 5, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Sep 4, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.29% |
| Sep 3, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% |
| Aug 30, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.10% |
| Aug 29, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.21 | -0.10% |
| Aug 28, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.22 | - |
| Aug 27, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.22 | 0.10% |
| Aug 26, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.21 | -0.10% |
| Aug 23, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.22 | 0.29% |
| Aug 22, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | -0.20% |
| Aug 21, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.21 | 0.10% |
| Aug 20, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | 0.20% |
| Aug 19, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | - |
| Aug 16, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | 0.10% |
| Aug 15, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | -0.29% |
| Aug 14, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | - |
| Aug 13, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | 0.20% |
| Aug 12, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | 0.10% |
| Aug 9, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | - |
| Aug 8, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | -0.10% |
| Aug 7, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | - |
| Aug 6, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | -0.29% |
| Aug 5, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.21 | -0.10% |
| Aug 2, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.22 | 0.69% |
| Aug 1, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.15 | 0.20% |
| Jul 31, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.13 | 0.30% |
| Jul 30, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.07 | 0.10% |
| Jul 29, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.06 | - |
| Jul 26, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.06 | 0.10% |
| Jul 25, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | 0.10% |
| Jul 24, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - |
| Jul 23, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - |
| Jul 22, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - |
| Jul 19, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | -0.10% |
| Jul 18, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | -0.10% |
| Jul 17, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.06 | - |
| Jul 16, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.06 | 0.10% |
| Jul 15, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | - |
| Jul 12, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | 0.10% |
| Jul 11, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | 0.30% |
| Jul 10, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | - |
| Jul 9, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | - |
| Jul 8, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | - |
| Jul 5, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | 0.20% |
| Jul 3, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.99 | 0.20% |
| Jul 2, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.97 | 0.10% |
| Jul 1, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.96 | -0.20% |
| Jun 28, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.98 | - |
| Jun 27, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.95 | 0.10% |
| Jun 26, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.94 | -0.20% |
| Jun 25, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.96 | - |
| Jun 24, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.96 | - |
| Jun 21, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.96 | - |
| Jun 20, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.96 | -0.10% |
| Jun 18, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.97 | 0.20% |
| Jun 17, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.95 | -0.20% |
| Jun 14, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.97 | - |
| Jun 13, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.97 | 0.20% |
| Jun 12, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.95 | 0.20% |
| Jun 11, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.93 | 0.20% |