Vanguard Total Bond Market Index Fund Admiral Shares (VBTLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.54
+0.02 (0.21%)
Apr 23, 2025, 8:04 PM EDT

VBTLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 23, 20259.549.549.549.54-0.21%
Apr 22, 20259.529.529.529.529.520.11%
Apr 21, 20259.519.519.519.519.51-0.52%
Apr 17, 20259.569.569.569.569.56-0.21%
Apr 16, 20259.589.589.589.589.580.31%
Apr 15, 20259.559.559.559.559.550.10%
Apr 14, 20259.549.549.549.549.540.63%
Apr 11, 20259.489.489.489.489.48-0.21%
Apr 10, 20259.509.509.509.509.50-0.52%
Apr 9, 20259.559.559.559.559.55-0.21%
Apr 8, 20259.579.579.579.579.57-0.52%
Apr 7, 20259.629.629.629.629.62-1.13%
Apr 4, 20259.739.739.739.739.730.10%
Apr 3, 20259.729.729.729.729.720.52%
Apr 2, 20259.679.679.679.679.67-0.10%
Apr 1, 20259.689.689.689.689.680.31%
Mar 31, 20259.659.659.659.659.650.21%
Mar 28, 20259.639.639.639.639.630.52%
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, 20259.659.659.659.659.62-0.10%
Feb 26, 20259.669.669.669.669.630.21%
Feb 25, 20259.649.649.649.649.610.63%
Feb 24, 20259.589.589.589.589.550.10%
Feb 21, 20259.579.579.579.579.540.42%
Feb 20, 20259.539.539.539.539.500.11%
Feb 19, 20259.529.529.529.529.490.11%
Feb 18, 20259.519.519.519.519.48-0.42%
Feb 14, 20259.559.559.559.559.520.32%
Feb 13, 20259.529.529.529.529.490.63%
Feb 12, 20259.469.469.469.469.43-0.53%
Feb 11, 20259.519.519.519.519.48-0.21%