Vanguard Multi-Sector Income Bond Fund Admiral Shares (VMSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.73
+0.05 (0.28%)
At close: Oct 15, 2026
VMSAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.28% |
| Oct 14, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.17% |
| Oct 13, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| Oct 12, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.06% |
| Oct 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Oct 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.06% |
| Oct 7, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.06% |
| Oct 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.34% |
| Oct 5, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Oct 2, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Oct 1, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.03% |
| Sep 30, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.65 | -0.06% |
| Sep 29, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.66 | -0.05% |
| Sep 28, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.67 | -0.45% |
| Sep 25, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.75 | -0.06% |
| Sep 24, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.76 | -0.34% |
| Sep 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | -0.61% |
| Sep 22, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.92 | 0.06% |
| Sep 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | 0.17% |
| Sep 18, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.88 | -0.22% |
| Sep 17, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.92 | 0.28% |
| Sep 16, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.87 | 0.05% |
| Sep 15, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.87 | -0.16% |
| Sep 14, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.89 | -0.11% |
| Sep 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | -0.06% |
| Sep 10, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.92 | -0.44% |
| Sep 9, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.00 | -0.17% |
| Sep 8, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.03 | -0.06% |
| Sep 4, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.04 | - |
| Sep 3, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.04 | 0.06% |
| Sep 2, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.03 | 0.06% |
| Sep 1, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.02 | -0.18% |
| Aug 31, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.06 | -0.06% |
| Aug 28, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.07 | -0.16% |
| Aug 27, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.10 | - |
| Aug 26, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.10 | - |
| Aug 25, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.10 | 0.22% |
| Aug 24, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.06 | 0.11% |
| Aug 21, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.04 | - |
| Aug 20, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.04 | -0.22% |
| Aug 19, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | 0.22% |
| Aug 18, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.04 | -0.06% |
| Aug 17, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.05 | -0.11% |
| Aug 14, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.07 | -0.06% |
| Aug 13, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | 0.22% |
| Aug 12, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.04 | 0.06% |
| Aug 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.03 | 0.06% |
| Aug 10, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.02 | -0.17% |
| Aug 7, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.05 | 0.17% |
| Aug 6, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.02 | -0.17% |