Vanguard Long-Term Bond Index Fund Institutional Plus Shares (VBLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.42
+0.02 (0.19%)
Jul 31, 2025, 4:00 PM EDT
VBLIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
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% |
Jul 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.57% |
Jul 29, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.36% |
Jul 28, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.48% |
Jul 25, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.48% |
Jul 24, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% |
Jul 23, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.39% |
Jul 22, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.39% |
Jul 21, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.68% |
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 | 0.10% |
Jul 16, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% |
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 | -0.10% |
Jul 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.25% |
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 | 0.96% |
Jun 27, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.48% |
Jun 26, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.29% |
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 | 0.10% |
Jun 17, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.88% |
Jun 16, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.68% |
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% |