Vanguard Long-Term Bond Index Fund Admiral Shares (VBLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.21
-0.11 (-1.07%)
Jun 6, 2025, 4:00 PM EDT
VBLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.07% |
| Jun 5, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% |
| Jun 4, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.37% |
| Jun 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Jun 2, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.68% |
| May 30, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.20% |
| May 29, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.79% |
| May 28, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.49% |
| May 27, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.29% |
| May 23, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% |
| May 22, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.50% |
| May 21, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.57% |
| May 20, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.49% |
| May 19, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.29% |
| May 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.29% |
| May 15, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.69% |
| May 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% |
| May 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.29% |
| May 12, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.58% |
| May 9, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% |
| May 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.87% |
| May 7, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.39% |
| May 6, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.29% |
| May 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% |
| May 2, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.77% |
| May 1, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.57% |
| Apr 30, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.76% |
| Apr 29, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.57% |
| Apr 28, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.48% |
| Apr 25, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.67% |
| Apr 24, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.97% |
| Apr 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.98% |
| Apr 22, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.49% |
| Apr 21, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.55% |
| Apr 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.68% |
| Apr 16, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.48% |
| Apr 15, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.39% |
| Apr 14, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.88% |
| Apr 11, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% |
| Apr 10, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.83% |
| Apr 9, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.48% |
| Apr 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.81% |
| Apr 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.69% |
| Apr 4, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.37% |
| Apr 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.28% |
| Apr 2, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Apr 1, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.66% |
| Mar 31, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.57% |
| Mar 28, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.05% |
| Mar 27, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.29% |