Vanguard Long-Term Bond Index Admiral (VBLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.09
-0.02 (-0.20%)
Aug 26, 2026, 4:00 PM EST
VBLAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| Aug 25, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.00% |
| Aug 24, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.40% |
| Aug 21, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.30% |
| Aug 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.79% |
| Aug 19, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.41% |
| Aug 18, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.30% |
| Aug 17, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.70% |
| Aug 14, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.70% |
| Aug 13, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.60% |
| Aug 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Aug 11, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% |
| Aug 10, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.80% |
| Aug 7, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% |
| Aug 6, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.59% |
| Aug 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% |
| Aug 4, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.80% |
| Aug 3, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.40% |
| Jul 31, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.08% |
| Jul 30, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.98 | - |
| Jul 29, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.98 | -1.28% |
| Jul 28, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | 0.50% |
| Jul 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 0.40% |
| Jul 24, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.02 | 0.10% |
| Jul 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.01 | -0.50% |
| Jul 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | -0.30% |
| Jul 21, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.09 | -0.30% |
| Jul 20, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.12 | -0.69% |
| Jul 17, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | 0.20% |
| Jul 16, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | - |
| Jul 15, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | 0.30% |
| Jul 14, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.14 | 0.10% |
| Jul 13, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.13 | -0.59% |
| Jul 10, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | -0.20% |
| Jul 9, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | 0.10% |
| Jul 8, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | -0.20% |
| Jul 7, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.22 | -1.06% |
| Jul 6, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.33 | 0.10% |
| Jul 2, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.32 | -0.10% |
| Jul 1, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.33 | -0.48% |
| Jun 30, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.38 | -0.65% |
| Jun 29, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.44 | 0.19% |
| Jun 26, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.42 | - |
| Jun 25, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.42 | -0.10% |
| Jun 24, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.43 | 1.06% |
| Jun 23, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.33 | 0.19% |
| Jun 22, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.31 | -0.67% |
| Jun 18, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.38 | 0.39% |
| Jun 17, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.34 | -0.19% |
| Jun 16, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.36 | 0.39% |