Vanguard GNMA Fund Admiral Shares (VFIJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.30
-0.03 (-0.32%)
May 19, 2026, 4:00 PM EST
VFIJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | - | - |
| May 18, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.11% |
| May 15, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.64% |
| May 14, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.11% |
| May 13, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| May 12, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.32% |
| May 11, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.21% |
| May 8, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.21% |
| May 7, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.11% |
| May 6, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.32% |
| May 5, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% |
| May 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.42% |
| May 1, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Apr 30, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% |
| Apr 29, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.39 | -0.42% |
| Apr 28, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.43 | -0.11% |
| Apr 27, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.44 | -0.21% |
| Apr 24, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.46 | 0.21% |
| Apr 23, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.44 | -0.11% |
| Apr 22, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.45 | 0.11% |
| Apr 21, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.44 | -0.42% |
| Apr 20, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | -0.11% |
| Apr 17, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.49 | 0.32% |
| Apr 16, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.46 | - |
| Apr 15, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.46 | -0.21% |
| Apr 14, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | 0.21% |
| Apr 13, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.46 | 0.21% |
| Apr 10, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.44 | -0.21% |
| Apr 9, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.46 | 0.11% |
| Apr 8, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.45 | 0.32% |
| Apr 7, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.42 | - |
| Apr 6, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.42 | -0.11% |
| Apr 2, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.43 | 0.21% |
| Apr 1, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.41 | - |
| Mar 31, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.41 | 0.21% |
| Mar 30, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.36 | 0.43% |
| Mar 27, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.32 | - |
| Mar 26, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.32 | -0.53% |
| Mar 25, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.37 | 0.43% |
| Mar 24, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.33 | -0.32% |
| Mar 23, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.36 | 0.32% |
| Mar 20, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.33 | -0.84% |
| Mar 19, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.41 | 0.11% |
| Mar 18, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | -0.42% |
| Mar 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | 0.11% |
| Mar 16, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.43 | 0.32% |
| Mar 13, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | - |
| Mar 12, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | -0.42% |
| Mar 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | -0.31% |
| Mar 10, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | -0.21% |