Skip to main content
Vanguard GNMA Fund Investor Shares (VFIIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.99
-0.02 (-0.22%)
Jan 14, 2025, 8:06 AM EST

VFIIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 20258.998.998.998.998.99-0.22%
Jan 10, 20259.019.019.019.019.01-0.66%
Jan 8, 20259.079.079.079.079.070.11%
Jan 7, 20259.069.069.069.069.06-0.33%
Jan 6, 20259.099.099.099.099.09-0.11%
Jan 3, 20259.109.109.109.109.10-0.11%
Jan 2, 20259.119.119.119.119.11-0.11%
Dec 31, 20249.129.129.129.129.12-0.11%
Dec 30, 20249.139.139.139.139.100.44%
Dec 27, 20249.099.099.099.099.06-0.22%
Dec 26, 20249.119.119.119.119.080.11%
Dec 24, 20249.109.109.109.109.07-
Dec 23, 20249.109.109.109.109.07-0.33%
Dec 20, 20249.139.139.139.139.100.33%
Dec 19, 20249.109.109.109.109.07-0.33%
Dec 18, 20249.139.139.139.139.10-0.65%
Dec 17, 20249.199.199.199.199.16-0.11%
Dec 16, 20249.209.209.209.209.170.11%
Dec 13, 20249.199.199.199.199.16-0.33%
Dec 12, 20249.229.229.229.229.19-0.43%
Dec 11, 20249.269.269.269.269.23-0.22%
Dec 10, 20249.289.289.289.289.25-0.11%
Dec 9, 20249.299.299.299.299.26-0.21%
Dec 6, 20249.319.319.319.319.280.32%
Dec 5, 20249.289.289.289.289.25-
Dec 4, 20249.289.289.289.289.250.32%
Dec 3, 20249.259.259.259.259.22-0.22%
Dec 2, 20249.279.279.279.279.24-
Nov 29, 20249.279.279.279.279.240.22%
Nov 27, 20249.259.259.259.259.190.22%
Nov 26, 20249.239.239.239.239.17-0.11%
Nov 25, 20249.249.249.249.249.180.65%
Nov 22, 20249.189.189.189.189.120.11%
Nov 21, 20249.179.179.179.179.110.11%
Nov 20, 20249.169.169.169.169.10-0.11%
Nov 19, 20249.179.179.179.179.110.11%
Nov 18, 20249.169.169.169.169.100.11%
Nov 15, 20249.159.159.159.159.09-0.11%
Nov 14, 20249.169.169.169.169.10-0.11%
Nov 13, 20249.179.179.179.179.110.11%
Nov 12, 20249.169.169.169.169.10-0.43%
Nov 11, 20249.209.209.209.209.14-0.33%
Nov 8, 20249.239.239.239.239.170.11%
Nov 7, 20249.229.229.229.229.160.77%
Nov 6, 20249.159.159.159.159.09-0.54%
Nov 5, 20249.209.209.209.209.140.11%
Nov 4, 20249.199.199.199.199.130.44%
Nov 1, 20249.159.159.159.159.09-0.54%
Oct 31, 20249.209.209.209.209.14-0.11%
Oct 30, 20249.219.219.219.219.13-0.11%
Oct 29, 20249.229.229.229.229.140.11%
Oct 28, 20249.219.219.219.219.13-0.22%
Oct 25, 20249.239.239.239.239.15-0.22%
Oct 24, 20249.259.259.259.259.170.22%
Oct 23, 20249.239.239.239.239.15-0.32%
Oct 22, 20249.269.269.269.269.18-
Oct 21, 20249.269.269.269.269.18-0.64%
Oct 18, 20249.329.329.329.329.24-
Oct 17, 20249.329.329.329.329.24-0.43%
Oct 16, 20249.369.369.369.369.280.21%
Oct 15, 20249.349.349.349.349.260.32%
Oct 14, 20249.319.319.319.319.23-0.21%
Oct 11, 20249.339.339.339.339.25-
Oct 10, 20249.339.339.339.339.25-
Oct 9, 20249.339.339.339.339.25-0.32%
Oct 8, 20249.369.369.369.369.280.11%
Oct 7, 20249.359.359.359.359.27-0.21%
Oct 4, 20249.379.379.379.379.29-0.64%
Oct 3, 20249.439.439.439.439.34-0.42%
Oct 2, 20249.479.479.479.479.38-0.21%
Oct 1, 20249.499.499.499.499.400.21%
Sep 30, 20249.479.479.479.479.38-0.32%
Sep 27, 20249.509.509.509.509.390.32%
Sep 26, 20249.479.479.479.479.36-
Sep 25, 20249.479.479.479.479.36-0.32%
Sep 24, 20249.509.509.509.509.390.21%
Sep 23, 20249.489.489.489.489.37-0.21%
Sep 20, 20249.509.509.509.509.39-0.11%
Sep 19, 20249.519.519.519.519.400.11%
Sep 18, 20249.509.509.509.509.39-0.31%
Sep 17, 20249.539.539.539.539.42-0.21%
Sep 16, 20249.559.559.559.559.440.10%
Sep 13, 20249.549.549.549.549.430.21%
Sep 12, 20249.529.529.529.529.41-0.21%
Sep 11, 20249.549.549.549.549.43-
Sep 10, 20249.549.549.549.549.430.32%
Sep 9, 20249.519.519.519.519.400.21%
Sep 6, 20249.499.499.499.499.380.11%
Sep 5, 20249.489.489.489.489.370.21%
Sep 4, 20249.469.469.469.469.350.32%
Sep 3, 20249.439.439.439.439.320.43%
Aug 30, 20249.399.399.399.399.28-0.21%
Aug 29, 20249.419.419.419.419.27-0.21%
Aug 28, 20249.439.439.439.439.29-0.11%
Aug 27, 20249.449.449.449.449.300.11%
Aug 26, 20249.439.439.439.439.29-0.11%
Aug 23, 20249.449.449.449.449.300.43%
Aug 22, 20249.409.409.409.409.26-0.32%
Aug 21, 20249.439.439.439.439.290.21%
Aug 20, 20249.419.419.419.419.270.32%