Vanguard Total Bond Market Index Fund (VBTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.79
+0.02 (0.20%)
Oct 7, 2025, 4:00 PM EDT

VBTIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 7, 20259.779.779.779.77--
Oct 6, 20259.779.779.779.779.77-0.20%
Oct 3, 20259.799.799.799.799.79-0.20%
Oct 2, 20259.819.819.819.819.810.10%
Oct 1, 20259.809.809.809.809.800.31%
Sep 30, 20259.779.779.779.779.77-0.10%
Sep 29, 20259.789.789.789.789.780.20%
Sep 26, 20259.769.769.769.769.76-
Sep 25, 20259.769.769.769.769.76-0.10%
Sep 24, 20259.779.779.779.779.77-0.20%
Sep 23, 20259.799.799.799.799.790.20%
Sep 22, 20259.779.779.779.779.77-0.20%
Sep 19, 20259.799.799.799.799.79-
Sep 18, 20259.799.799.799.799.79-0.31%
Sep 17, 20259.829.829.829.829.82-0.20%
Sep 16, 20259.849.849.849.849.840.10%
Sep 15, 20259.839.839.839.839.830.20%
Sep 12, 20259.819.819.819.819.81-0.20%
Sep 11, 20259.839.839.839.839.830.20%
Sep 10, 20259.819.819.819.819.810.10%
Sep 9, 20259.809.809.809.809.80-0.20%
Sep 8, 20259.829.829.829.829.820.41%
Sep 5, 20259.789.789.789.789.780.41%
Sep 4, 20259.749.749.749.749.740.31%
Sep 3, 20259.719.719.719.719.710.31%
Sep 2, 20259.689.689.689.689.68-0.21%
Aug 29, 20259.709.709.709.709.70-0.21%
Aug 28, 20259.729.729.729.729.720.21%
Aug 27, 20259.709.709.709.709.70-
Aug 26, 20259.709.709.709.709.700.10%
Aug 25, 20259.699.699.699.699.69-0.10%
Aug 22, 20259.709.709.709.709.700.52%
Aug 21, 20259.659.659.659.659.65-0.31%
Aug 20, 20259.689.689.689.689.680.10%
Aug 19, 20259.679.679.679.679.670.10%
Aug 18, 20259.669.669.669.669.66-
Aug 15, 20259.669.669.669.669.66-0.21%
Aug 14, 20259.689.689.689.689.68-0.31%
Aug 13, 20259.719.719.719.719.710.41%
Aug 12, 20259.679.679.679.679.67-0.10%
Aug 11, 20259.689.689.689.689.680.10%
Aug 8, 20259.679.679.679.679.67-0.21%
Aug 7, 20259.699.699.699.699.69-0.10%
Aug 6, 20259.709.709.709.709.70-0.10%
Aug 5, 20259.719.719.719.719.71-
Aug 4, 20259.719.719.719.719.710.10%
Aug 1, 20259.709.709.709.709.700.83%
Jul 31, 20259.629.629.629.629.62-
Jul 30, 20259.629.629.629.629.62-0.21%
Jul 29, 20259.649.649.649.649.640.42%