Skip to main content
Vanguard Total Bond Market Index Fund Institutional Plus Shares (VBMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.47
0.00 (0.00%)
Jan 17, 2025, 8:01 PM EST

VBMPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 20259.479.479.479.479.47-
Jan 16, 20259.479.479.479.479.470.21%
Jan 15, 20259.459.459.459.459.450.85%
Jan 14, 20259.379.379.379.379.37-
Jan 13, 20259.379.379.379.379.37-0.11%
Jan 10, 20259.389.389.389.389.38-0.64%
Jan 8, 20259.449.449.449.449.440.11%
Jan 7, 20259.439.439.439.439.43-0.32%
Jan 6, 20259.469.469.469.469.46-0.11%
Jan 3, 20259.479.479.479.479.47-0.21%
Jan 2, 20259.499.499.499.499.490.11%
Dec 31, 20249.489.489.489.489.48-0.21%
Dec 30, 20249.509.509.509.509.470.42%
Dec 27, 20249.469.469.469.469.43-0.21%
Dec 26, 20249.489.489.489.489.45-
Dec 24, 20249.489.489.489.489.450.11%
Dec 23, 20249.479.479.479.479.44-0.32%
Dec 20, 20249.509.509.509.509.470.21%
Dec 19, 20249.489.489.489.489.45-0.32%
Dec 18, 20249.519.519.519.519.48-0.73%
Dec 17, 20249.589.589.589.589.55-
Dec 16, 20249.589.589.589.589.550.10%
Dec 13, 20249.579.579.579.579.54-0.42%
Dec 12, 20249.619.619.619.619.58-0.41%
Dec 11, 20249.659.659.659.659.62-0.21%
Dec 10, 20249.679.679.679.679.64-0.10%
Dec 9, 20249.689.689.689.689.65-0.31%
Dec 6, 20249.719.719.719.719.680.21%
Dec 5, 20249.699.699.699.699.66-
Dec 4, 20249.699.699.699.699.660.31%
Dec 3, 20249.669.669.669.669.63-0.21%
Dec 2, 20249.689.689.689.689.65-
Nov 29, 20249.689.689.689.689.650.41%
Nov 27, 20249.649.649.649.649.580.21%
Nov 26, 20249.629.629.629.629.56-0.10%
Nov 25, 20249.639.639.639.639.570.84%
Nov 22, 20249.559.559.559.559.49-
Nov 21, 20249.559.559.559.559.49-
Nov 20, 20249.559.559.559.559.49-0.10%
Nov 19, 20249.569.569.569.569.500.10%
Nov 18, 20249.559.559.559.559.490.10%
Nov 15, 20249.549.549.549.549.48-
Nov 14, 20249.549.549.549.549.48-0.10%
Nov 13, 20249.559.559.559.559.49-
Nov 12, 20249.559.559.559.559.49-0.62%
Nov 11, 20249.619.619.619.619.55-0.21%
Nov 8, 20249.639.639.639.639.570.21%
Nov 7, 20249.619.619.619.619.550.73%
Nov 6, 20249.549.549.549.549.48-0.73%
Nov 5, 20249.619.619.619.619.550.10%
Nov 4, 20249.609.609.609.609.540.42%
Nov 1, 20249.569.569.569.569.50-0.42%
Oct 31, 20249.609.609.609.609.54-0.10%
Oct 30, 20249.619.619.619.619.52-
Oct 29, 20249.619.619.619.619.52-
Oct 28, 20249.619.619.619.619.52-0.10%
Oct 25, 20249.629.629.629.629.53-0.21%
Oct 24, 20249.649.649.649.649.550.10%
Oct 23, 20249.639.639.639.639.54-0.21%
Oct 22, 20249.659.659.659.659.56-
Oct 21, 20249.659.659.659.659.56-0.72%
Oct 18, 20249.729.729.729.729.63-
Oct 17, 20249.729.729.729.729.63-0.41%
Oct 16, 20249.769.769.769.769.670.10%
Oct 15, 20249.759.759.759.759.660.52%
Oct 14, 20249.709.709.709.709.61-0.21%
Oct 11, 20249.729.729.729.729.63-
Oct 10, 20249.729.729.729.729.63-
Oct 9, 20249.729.729.729.729.63-0.31%
Oct 8, 20249.759.759.759.759.660.10%
Oct 7, 20249.749.749.749.749.65-0.31%
Oct 4, 20249.779.779.779.779.68-0.71%
Oct 3, 20249.849.849.849.849.75-0.40%
Oct 2, 20249.889.889.889.889.79-0.20%
Oct 1, 20249.909.909.909.909.810.30%
Sep 30, 20249.879.879.879.879.78-0.30%
Sep 27, 20249.909.909.909.909.780.30%
Sep 26, 20249.879.879.879.879.75-0.10%
Sep 25, 20249.889.889.889.889.76-0.30%
Sep 24, 20249.919.919.919.919.790.10%
Sep 23, 20249.909.909.909.909.78-0.10%
Sep 20, 20249.919.919.919.919.79-
Sep 19, 20249.919.919.919.919.79-
Sep 18, 20249.919.919.919.919.79-0.30%
Sep 17, 20249.949.949.949.949.82-0.20%
Sep 16, 20249.969.969.969.969.840.30%
Sep 13, 20249.939.939.939.939.810.20%
Sep 12, 20249.919.919.919.919.79-0.20%
Sep 11, 20249.939.939.939.939.81-
Sep 10, 20249.939.939.939.939.810.30%
Sep 9, 20249.909.909.909.909.780.10%
Sep 6, 20249.899.899.899.899.770.10%
Sep 5, 20249.889.889.889.889.760.20%
Sep 4, 20249.869.869.869.869.740.51%
Sep 3, 20249.819.819.819.819.690.41%
Aug 30, 20249.779.779.779.779.65-0.31%
Aug 29, 20249.809.809.809.809.65-0.10%
Aug 28, 20249.819.819.819.819.66-0.10%
Aug 27, 20249.829.829.829.829.67-
Aug 26, 20249.829.829.829.829.67-0.10%