Vanguard Long-Term Bond Fund (VBLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.71
-0.02 (-0.19%)
Oct 9, 2025, 4:00 PM EDT
VBLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.19% |
| Oct 8, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Oct 7, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.37% |
| Oct 6, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.56% |
| Oct 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.28% |
| Oct 2, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.28% |
| Oct 1, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.28% |
| Sep 30, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.19% |
| Sep 29, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.66% |
| Sep 26, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Sep 25, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.19% |
| Sep 24, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.37% |
| Sep 23, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.47% |
| Sep 22, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.37% |
| Sep 19, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.09% |
| Sep 18, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.74% |
| Sep 17, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.28% |
| Sep 16, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.09% |
| Sep 15, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.28% |
| Sep 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.37% |
| Sep 11, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.56% |
| Sep 10, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.56% |
| Sep 9, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.37% |
| Sep 8, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.84% |
| Sep 5, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.23% |
| Sep 4, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.76% |
| Sep 3, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.97% |
| Sep 2, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.67% |
| Aug 29, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.67% |
| Aug 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.48% |
| Aug 27, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| Aug 26, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% |
| Aug 25, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.29% |
| Aug 22, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.77% |
| Aug 21, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.48% |
| Aug 20, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% |
| Aug 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.38% |
| Aug 18, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.19% |
| Aug 15, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.48% |
| Aug 14, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.66% |
| Aug 13, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.86% |
| Aug 12, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.29% |
| Aug 11, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% |
| Aug 8, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.47% |
| Aug 7, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.09% |
| Aug 6, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.38% |
| Aug 5, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.28% |
| Aug 4, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.19% |
| Aug 1, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.06% |
| Jul 31, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% |