Vanguard Total Bond Market Index Fund Admiral Shares (VBTLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.63
+0.05 (0.52%)
Mar 31, 2025, 8:09 AM EST

VBTLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 28, 20259.639.639.639.63-0.52%
Mar 27, 20259.589.589.589.589.58-0.10%
Mar 26, 20259.599.599.599.599.59-0.21%
Mar 25, 20259.619.619.619.619.610.10%
Mar 24, 20259.609.609.609.609.60-0.52%
Mar 21, 20259.659.659.659.659.65-0.10%
Mar 20, 20259.669.669.669.669.660.10%
Mar 19, 20259.659.659.659.659.650.31%
Mar 18, 20259.629.629.629.629.620.10%
Mar 17, 20259.619.619.619.619.61-
Mar 14, 20259.619.619.619.619.61-0.21%
Mar 13, 20259.639.639.639.639.630.21%
Mar 12, 20259.619.619.619.619.61-0.21%
Mar 11, 20259.639.639.639.639.63-0.31%
Mar 10, 20259.669.669.669.669.660.42%
Mar 7, 20259.629.629.629.629.62-0.10%
Mar 6, 20259.639.639.639.639.63-0.10%
Mar 5, 20259.649.649.649.649.64-0.31%
Mar 4, 20259.679.679.679.679.67-0.31%
Mar 3, 20259.709.709.709.709.700.21%
Feb 28, 20259.689.689.689.689.680.31%
Feb 27, 20259.659.659.659.659.65-0.10%
Feb 26, 20259.669.669.669.669.660.21%
Feb 25, 20259.649.649.649.649.640.63%
Feb 24, 20259.589.589.589.589.580.10%
Feb 21, 20259.579.579.579.579.570.42%
Feb 20, 20259.539.539.539.539.530.11%
Feb 19, 20259.529.529.529.529.520.11%
Feb 18, 20259.519.519.519.519.51-0.42%
Feb 14, 20259.559.559.559.559.550.32%
Feb 13, 20259.529.529.529.529.520.63%
Feb 12, 20259.469.469.469.469.46-0.53%
Feb 11, 20259.519.519.519.519.51-0.21%
Feb 10, 20259.539.539.539.539.53-
Feb 7, 20259.539.539.539.539.53-0.31%
Feb 6, 20259.569.569.569.569.56-0.10%
Feb 5, 20259.579.579.579.579.570.53%
Feb 4, 20259.529.529.529.529.520.11%
Feb 3, 20259.519.519.519.519.51-
Jan 31, 20259.519.519.519.519.51-0.11%
Jan 30, 20259.529.529.529.529.490.11%
Jan 29, 20259.519.519.519.519.48-0.11%
Jan 28, 20259.529.529.529.529.49-
Jan 27, 20259.529.529.529.529.490.53%
Jan 24, 20259.479.479.479.479.440.11%
Jan 23, 20259.469.469.469.469.43-0.21%
Jan 22, 20259.489.489.489.489.45-0.11%
Jan 21, 20259.499.499.499.499.460.21%
Jan 17, 20259.479.479.479.479.44-
Jan 16, 20259.479.479.479.479.440.21%