Vanguard Total Bond Market Index Inv (VBMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.22
-0.01 (-0.11%)
Oct 1, 2026, 8:10 AM EST
VBMFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.23 | 9.23 | 9.22 | 9.22 | - | -0.11% |
| Sep 29, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| Sep 28, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.54% |
| Sep 25, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.22% |
| Sep 24, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.54% |
| Sep 23, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.85% |
| Sep 22, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| Sep 21, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.32% |
| Sep 18, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.43% |
| Sep 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.43% |
| Sep 16, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Sep 15, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.11% |
| Sep 14, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.11% |
| Sep 11, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.11% |
| Sep 10, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.63% |
| Sep 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.21% |
| Sep 8, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.11% |
| Sep 4, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Sep 3, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.11% |
| Sep 2, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.11% |
| Sep 1, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.32% |
| Aug 31, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.23% |
| Aug 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -0.31% |
| Aug 27, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | -0.11% |
| Aug 26, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | -0.11% |
| Aug 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | 0.41% |
| Aug 24, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | 0.11% |
| Aug 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -0.20% |
| Aug 20, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.49 | -0.32% |
| Aug 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | 0.52% |
| Aug 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | - |
| Aug 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -0.20% |
| Aug 14, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.49 | -0.21% |
| Aug 13, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | 0.31% |
| Aug 12, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | - |
| Aug 11, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | 0.11% |
| Aug 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -0.41% |
| Aug 7, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | 0.21% |
| Aug 6, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.49 | -0.32% |
| Aug 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | 0.11% |
| Aug 4, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | 0.31% |
| Aug 3, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | 0.21% |
| Jul 31, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.46 | 0.14% |
| Jul 30, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.45 | - |
| Jul 29, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.45 | -0.42% |
| Jul 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | 0.32% |
| Jul 27, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.46 | 0.11% |
| Jul 24, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.45 | 0.11% |
| Jul 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | -0.21% |
| Jul 22, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.46 | -0.21% |