Skip to main content
Vanguard Total Bond Market Index Fund Admiral Shares (VBTLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.69
+0.03 (0.31%)
Dec 4, 2024, 8:01 PM EST

VBTLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 3, 20249.669.669.669.669.66-0.21%
Dec 2, 20249.689.689.689.689.68-
Nov 29, 20249.689.689.689.689.680.41%
Nov 27, 20249.649.649.649.649.610.21%
Nov 26, 20249.629.629.629.629.59-0.10%
Nov 25, 20249.639.639.639.639.600.84%
Nov 22, 20249.559.559.559.559.52-
Nov 21, 20249.559.559.559.559.52-
Nov 20, 20249.559.559.559.559.52-0.10%
Nov 19, 20249.569.569.569.569.530.10%
Nov 18, 20249.559.559.559.559.520.10%
Nov 15, 20249.549.549.549.549.51-
Nov 14, 20249.549.549.549.549.51-0.10%
Nov 13, 20249.559.559.559.559.52-
Nov 12, 20249.559.559.559.559.52-0.62%
Nov 11, 20249.619.619.619.619.58-0.21%
Nov 8, 20249.639.639.639.639.600.21%
Nov 7, 20249.619.619.619.619.580.73%
Nov 6, 20249.549.549.549.549.51-0.73%
Nov 5, 20249.619.619.619.619.580.10%
Nov 4, 20249.609.609.609.609.570.42%
Nov 1, 20249.569.569.569.569.53-0.42%
Oct 31, 20249.609.609.609.609.57-0.10%
Oct 30, 20249.619.619.619.619.55-0.10%
Oct 29, 20249.629.629.629.629.560.10%
Oct 28, 20249.619.619.619.619.55-0.10%
Oct 25, 20249.629.629.629.629.56-0.21%
Oct 24, 20249.649.649.649.649.580.10%
Oct 23, 20249.639.639.639.639.57-0.21%
Oct 22, 20249.659.659.659.659.59-
Oct 21, 20249.659.659.659.659.59-0.72%
Oct 18, 20249.729.729.729.729.66-
Oct 17, 20249.729.729.729.729.66-0.41%
Oct 16, 20249.769.769.769.769.700.10%
Oct 15, 20249.759.759.759.759.690.52%
Oct 14, 20249.709.709.709.709.64-0.21%
Oct 11, 20249.729.729.729.729.66-
Oct 10, 20249.729.729.729.729.66-
Oct 9, 20249.729.729.729.729.66-0.31%
Oct 8, 20249.759.759.759.759.690.10%
Oct 7, 20249.749.749.749.749.68-0.31%
Oct 4, 20249.779.779.779.779.71-0.71%
Oct 3, 20249.849.849.849.849.78-0.40%
Oct 2, 20249.889.889.889.889.82-0.20%
Oct 1, 20249.909.909.909.909.840.30%
Sep 30, 20249.879.879.879.879.81-0.30%
Sep 27, 20249.909.909.909.909.810.30%
Sep 26, 20249.879.879.879.879.78-0.10%
Sep 25, 20249.889.889.889.889.79-0.30%
Sep 24, 20249.919.919.919.919.820.10%
Sep 23, 20249.909.909.909.909.81-0.10%
Sep 20, 20249.919.919.919.919.82-
Sep 19, 20249.919.919.919.919.82-
Sep 18, 20249.919.919.919.919.82-0.30%
Sep 17, 20249.949.949.949.949.85-0.20%
Sep 16, 20249.969.969.969.969.870.30%
Sep 13, 20249.939.939.939.939.840.20%
Sep 12, 20249.919.919.919.919.82-0.20%
Sep 11, 20249.939.939.939.939.84-
Sep 10, 20249.939.939.939.939.840.30%
Sep 9, 20249.909.909.909.909.810.10%
Sep 6, 20249.899.899.899.899.800.10%
Sep 5, 20249.889.889.889.889.790.20%
Sep 4, 20249.869.869.869.869.770.51%
Sep 3, 20249.819.819.819.819.720.41%
Aug 30, 20249.779.779.779.779.68-0.31%
Aug 29, 20249.809.809.809.809.68-0.10%
Aug 28, 20249.819.819.819.819.69-0.10%
Aug 27, 20249.829.829.829.829.70-
Aug 26, 20249.829.829.829.829.70-0.10%
Aug 23, 20249.839.839.839.839.710.41%
Aug 22, 20249.799.799.799.799.67-0.41%
Aug 21, 20249.839.839.839.839.710.20%
Aug 20, 20249.819.819.819.819.690.31%
Aug 19, 20249.789.789.789.789.660.10%
Aug 16, 20249.779.779.779.779.650.21%
Aug 15, 20249.759.759.759.759.63-0.41%
Aug 14, 20249.799.799.799.799.670.10%
Aug 13, 20249.789.789.789.789.660.41%
Aug 12, 20249.749.749.749.749.620.10%
Aug 9, 20249.739.739.739.739.610.31%
Aug 8, 20249.709.709.709.709.58-0.21%
Aug 7, 20249.729.729.729.729.60-0.21%
Aug 6, 20249.749.749.749.749.62-0.61%
Aug 5, 20249.809.809.809.809.68-0.10%
Aug 2, 20249.819.819.819.819.691.13%
Aug 1, 20249.709.709.709.709.580.31%
Jul 31, 20249.679.679.679.679.550.62%
Jul 30, 20249.619.619.619.619.460.10%
Jul 29, 20249.609.609.609.609.450.10%
Jul 26, 20249.599.599.599.599.440.31%
Jul 25, 20249.569.569.569.569.420.21%
Jul 24, 20249.549.549.549.549.40-0.21%
Jul 23, 20249.569.569.569.569.42-
Jul 22, 20249.569.569.569.569.42-0.10%
Jul 19, 20249.579.579.579.579.43-0.31%
Jul 18, 20249.609.609.609.609.45-0.21%
Jul 17, 20249.629.629.629.629.47-
Jul 16, 20249.629.629.629.629.470.42%
Jul 15, 20249.589.589.589.589.44-0.31%