Skip to main content
Vanguard GNMA Fund Admiral Shares (VFIJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.20
-0.01 (-0.11%)
Oct 31, 2024, 8:01 PM EDT

VFIJX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 31, 20249.219.219.219.219.21-
Oct 30, 20249.219.219.219.219.21-0.11%
Oct 29, 20249.229.229.229.229.220.11%
Oct 28, 20249.219.219.219.219.21-0.22%
Oct 25, 20249.239.239.239.239.23-0.22%
Oct 24, 20249.259.259.259.259.250.22%
Oct 23, 20249.239.239.239.239.23-0.32%
Oct 22, 20249.269.269.269.269.26-
Oct 21, 20249.269.269.269.269.26-0.64%
Oct 18, 20249.329.329.329.329.32-
Oct 17, 20249.329.329.329.329.32-0.43%
Oct 16, 20249.369.369.369.369.360.21%
Oct 15, 20249.349.349.349.349.340.32%
Oct 14, 20249.319.319.319.319.31-0.21%
Oct 11, 20249.339.339.339.339.33-
Oct 10, 20249.339.339.339.339.33-
Oct 9, 20249.339.339.339.339.33-0.32%
Oct 8, 20249.369.369.369.369.360.11%
Oct 7, 20249.359.359.359.359.35-0.21%
Oct 4, 20249.379.379.379.379.37-0.64%
Oct 3, 20249.439.439.439.439.43-0.42%
Oct 2, 20249.479.479.479.479.47-0.21%
Oct 1, 20249.499.499.499.499.490.21%
Sep 30, 20249.479.479.479.479.47-0.32%
Sep 27, 20249.509.509.509.509.500.32%
Sep 26, 20249.479.479.479.479.47-
Sep 25, 20249.479.479.479.479.47-0.32%
Sep 24, 20249.509.509.509.509.500.21%
Sep 23, 20249.489.489.489.489.48-0.21%
Sep 20, 20249.509.509.509.509.50-0.11%
Sep 19, 20249.519.519.519.519.510.11%
Sep 18, 20249.509.509.509.509.50-0.31%
Sep 17, 20249.539.539.539.539.53-0.21%
Sep 16, 20249.559.559.559.559.550.10%
Sep 13, 20249.549.549.549.549.540.21%
Sep 12, 20249.529.529.529.529.52-0.21%
Sep 11, 20249.549.549.549.549.54-
Sep 10, 20249.549.549.549.549.540.32%
Sep 9, 20249.519.519.519.519.510.21%
Sep 6, 20249.499.499.499.499.490.11%
Sep 5, 20249.489.489.489.489.480.21%
Sep 4, 20249.469.469.469.469.460.32%
Sep 3, 20249.439.439.439.439.430.43%
Aug 30, 20249.399.399.399.399.39-0.21%
Aug 29, 20249.419.419.419.419.38-0.21%
Aug 28, 20249.439.439.439.439.40-0.11%
Aug 27, 20249.449.449.449.449.410.11%
Aug 26, 20249.439.439.439.439.40-0.11%
Aug 23, 20249.449.449.449.449.410.43%
Aug 22, 20249.409.409.409.409.37-0.32%
Aug 21, 20249.439.439.439.439.400.21%
Aug 20, 20249.419.419.419.419.380.32%
Aug 19, 20249.389.389.389.389.35-
Aug 16, 20249.389.389.389.389.350.21%
Aug 15, 20249.369.369.369.369.33-0.43%
Aug 14, 20249.409.409.409.409.370.11%
Aug 13, 20249.399.399.399.399.360.32%
Aug 12, 20249.369.369.369.369.330.11%
Aug 9, 20249.359.359.359.359.320.21%
Aug 8, 20249.339.339.339.339.30-0.11%
Aug 7, 20249.349.349.349.349.31-0.21%
Aug 6, 20249.369.369.369.369.33-0.64%
Aug 5, 20249.429.429.429.429.39-0.11%
Aug 2, 20249.439.439.439.439.401.07%
Aug 1, 20249.339.339.339.339.300.43%
Jul 31, 20249.299.299.299.299.260.54%
Jul 30, 20249.249.249.249.249.18-
Jul 29, 20249.249.249.249.249.180.22%
Jul 26, 20249.229.229.229.229.160.33%
Jul 25, 20249.199.199.199.199.130.22%
Jul 24, 20249.179.179.179.179.12-0.33%
Jul 23, 20249.209.209.209.209.14-
Jul 22, 20249.209.209.209.209.14-
Jul 19, 20249.209.209.209.209.14-0.22%
Jul 18, 20249.229.229.229.229.16-0.22%
Jul 17, 20249.249.249.249.249.18-
Jul 16, 20249.249.249.249.249.180.43%
Jul 15, 20249.209.209.209.209.14-0.33%
Jul 12, 20249.239.239.239.239.170.33%
Jul 11, 20249.209.209.209.209.140.44%
Jul 10, 20249.169.169.169.169.11-
Jul 9, 20249.169.169.169.169.11-
Jul 8, 20249.169.169.169.169.110.11%
Jul 5, 20249.159.159.159.159.100.55%
Jul 3, 20249.109.109.109.109.050.44%
Jul 2, 20249.069.069.069.069.010.33%
Jul 1, 20249.039.039.039.038.98-0.77%
Jun 28, 20249.109.109.109.109.05-0.55%
Jun 27, 20249.159.159.159.159.070.22%
Jun 26, 20249.139.139.139.139.05-0.33%
Jun 25, 20249.169.169.169.169.08-0.11%
Jun 24, 20249.179.179.179.179.09-0.11%
Jun 21, 20249.189.189.189.189.10-
Jun 20, 20249.189.189.189.189.10-0.11%
Jun 18, 20249.199.199.199.199.110.44%
Jun 17, 20249.159.159.159.159.07-0.33%
Jun 14, 20249.189.189.189.189.10-
Jun 13, 20249.189.189.189.189.100.44%
Jun 12, 20249.149.149.149.149.060.44%
Jun 11, 20249.109.109.109.109.020.44%