Vanguard Total Bond Market Index Fund Admiral Shares (VBTLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.45
-0.02 (-0.21%)
Sep 9, 2026, 4:00 PM EST
VBTLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2026 | 9.47 | 9.47 | 9.45 | 9.45 | - | -0.21% |
| Sep 8, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.11% |
| Sep 4, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Sep 3, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.11% |
| Sep 2, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.11% |
| Sep 1, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.32% |
| Aug 31, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.24% |
| Aug 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -0.31% |
| Aug 27, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | -0.11% |
| Aug 26, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | -0.11% |
| Aug 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | 0.41% |
| Aug 24, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | 0.11% |
| Aug 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -0.11% |
| Aug 20, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | -0.31% |
| Aug 19, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | 0.41% |
| Aug 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | - |
| Aug 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -0.21% |
| Aug 14, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.49 | -0.20% |
| Aug 13, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | 0.31% |
| Aug 12, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | - |
| Aug 11, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | 0.11% |
| Aug 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -0.41% |
| Aug 7, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | 0.20% |
| Aug 6, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.49 | -0.30% |
| Aug 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | 0.11% |
| Aug 4, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | 0.31% |
| Aug 3, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | 0.21% |
| Jul 31, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.46 | 0.15% |
| Jul 30, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.44 | - |
| Jul 29, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.44 | -0.42% |
| Jul 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | 0.32% |
| Jul 27, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.45 | 0.11% |
| Jul 24, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.44 | 0.11% |
| Jul 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | -0.21% |
| Jul 22, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.45 | -0.21% |
| Jul 21, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.47 | -0.21% |
| Jul 20, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.49 | -0.21% |
| Jul 17, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| Jul 16, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| Jul 15, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | 0.11% |
| Jul 14, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | 0.21% |
| Jul 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | -0.32% |
| Jul 10, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | -0.11% |
| Jul 9, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.52 | 0.11% |
| Jul 8, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | -0.11% |
| Jul 7, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.52 | -0.51% |
| Jul 6, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.57 | 0.09% |
| Jul 2, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.56 | - |
| Jul 1, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.56 | -0.20% |
| Jun 30, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | 0.02% |