Vanguard Long-Term Bond Index Fund Institutional Shares (VBLLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.29
+0.01 (0.10%)
May 9, 2025, 4:00 PM EDT
VBLLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | -0.48% |
| Apr 30, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.76% |
| Apr 29, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.57% |
| Apr 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.38% |
| 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 | 1.07% |
| Apr 23, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.88% |
| 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 | 0.49% |
| Apr 14, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.79% |
| 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 | -1.72% |
| Apr 7, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -2.78% |
| 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 | 0.66% |
| Mar 28, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.95% |
| Mar 27, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.29% |
| Mar 26, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.66% |
| Mar 25, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.09% |
| Mar 24, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.84% |
| Mar 21, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.56% |
| Mar 20, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.09% |
| Mar 19, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.56% |
| Mar 18, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.19% |
| Mar 17, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.38% |
| Mar 14, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.28% |
| Mar 13, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.47% |
| Mar 12, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.47% |
| Mar 11, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.75% |
| Mar 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.75% |
| Mar 7, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.38% |
| Mar 6, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.37% |
| Mar 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.56% |
| Mar 4, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.92% |
| Mar 3, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.46% |
| Feb 28, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.75% |