Vanguard Long-Term Bond Index Fund Admiral Shares (VBLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.33
+0.07 (0.68%)
Jul 21, 2025, 4:00 PM EDT
VBLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Jul 18, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.20% |
| Jul 17, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Jul 16, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% |
| Jul 15, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.58% |
| Jul 14, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.19% |
| Jul 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.15% |
| Jul 10, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.10% |
| Jul 9, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.77% |
| Jul 8, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.19% |
| Jul 7, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.86% |
| Jul 3, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.38% |
| Jul 2, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.47% |
| Jul 1, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% |
| Jun 30, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.86% |
| Jun 27, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.48% |
| Jun 26, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.38% |
| Jun 25, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jun 24, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.68% |
| Jun 23, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.29% |
| Jun 20, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.10% |
| Jun 18, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jun 17, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.88% |
| Jun 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.58% |
| Jun 13, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.96% |
| Jun 12, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.97% |
| Jun 11, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.39% |
| Jun 10, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.39% |
| Jun 9, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% |
| 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% |