Skip to main content
Vanguard Total Bond Market II Index Fund Investor Shares (VTBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.38
0.00 (0.00%)
Feb 3, 2025, 3:41 PM EST

VTBIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 4, 20259.409.409.409.409.400.21%
Feb 3, 20259.389.389.389.389.38-
Jan 31, 20259.389.389.389.389.38-0.21%
Jan 30, 20259.409.409.409.409.400.21%
Jan 29, 20259.389.389.389.389.38-0.11%
Jan 28, 20259.399.399.399.399.39-
Jan 27, 20259.399.399.399.399.390.43%
Jan 24, 20259.359.359.359.359.350.21%
Jan 23, 20259.339.339.339.339.33-0.21%
Jan 22, 20259.359.359.359.359.35-0.21%
Jan 21, 20259.379.379.379.379.370.32%
Jan 17, 20259.349.349.349.349.34-
Jan 16, 20259.349.349.349.349.340.11%
Jan 15, 20259.339.339.339.339.330.86%
Jan 14, 20259.259.259.259.259.25-
Jan 13, 20259.259.259.259.259.25-0.11%
Jan 10, 20259.269.269.269.269.26-0.54%
Jan 8, 20259.319.319.319.319.310.11%
Jan 7, 20259.309.309.309.309.30-0.43%
Jan 6, 20259.349.349.349.349.34-0.11%
Jan 3, 20259.359.359.359.359.35-0.11%
Jan 2, 20259.369.369.369.369.36-
Dec 31, 20249.369.369.369.369.36-0.11%
Dec 30, 20249.379.379.379.379.340.32%
Dec 27, 20249.349.349.349.349.31-0.21%
Dec 26, 20249.369.369.369.369.330.11%
Dec 24, 20249.359.359.359.359.32-
Dec 23, 20249.359.359.359.359.32-0.21%
Dec 20, 20249.379.379.379.379.340.11%
Dec 19, 20249.369.369.369.369.33-0.32%
Dec 18, 20249.399.399.399.399.36-0.63%
Dec 17, 20249.459.459.459.459.42-
Dec 16, 20249.459.459.459.459.42-
Dec 13, 20249.459.459.459.459.42-0.32%
Dec 12, 20249.489.489.489.489.45-0.42%
Dec 11, 20249.529.529.529.529.49-0.21%
Dec 10, 20249.549.549.549.549.51-0.21%
Dec 9, 20249.569.569.569.569.53-0.21%
Dec 6, 20249.589.589.589.589.550.21%
Dec 5, 20249.569.569.569.569.53-
Dec 4, 20249.569.569.569.569.530.31%
Dec 3, 20249.539.539.539.539.50-0.21%
Dec 2, 20249.559.559.559.559.52-
Nov 29, 20249.559.559.559.559.520.32%
Nov 27, 20249.529.529.529.529.460.32%
Nov 26, 20249.499.499.499.499.43-0.11%
Nov 25, 20249.509.509.509.509.440.85%
Nov 22, 20249.429.429.429.429.36-
Nov 21, 20249.429.429.429.429.36-0.11%
Nov 20, 20249.439.439.439.439.37-0.11%
Nov 19, 20249.449.449.449.449.380.11%
Nov 18, 20249.439.439.439.439.370.21%
Nov 15, 20249.419.419.419.419.35-0.11%
Nov 14, 20249.429.429.429.429.36-
Nov 13, 20249.429.429.429.429.36-0.11%
Nov 12, 20249.439.439.439.439.37-0.53%
Nov 11, 20249.489.489.489.489.42-0.21%
Nov 8, 20249.509.509.509.509.440.21%
Nov 7, 20249.489.489.489.489.420.64%
Nov 6, 20249.429.429.429.429.36-0.74%
Nov 5, 20249.499.499.499.499.430.11%
Nov 4, 20249.489.489.489.489.420.53%
Nov 1, 20249.439.439.439.439.37-0.53%
Oct 31, 20249.489.489.489.489.42-
Oct 30, 20249.489.489.489.489.39-0.11%
Oct 29, 20249.499.499.499.499.400.11%
Oct 28, 20249.489.489.489.489.39-0.21%
Oct 25, 20249.509.509.509.509.41-0.21%
Oct 24, 20249.529.529.529.529.430.21%
Oct 23, 20249.509.509.509.509.41-0.21%
Oct 22, 20249.529.529.529.529.43-0.10%
Oct 21, 20249.539.539.539.539.44-0.63%
Oct 18, 20249.599.599.599.599.50-
Oct 17, 20249.599.599.599.599.50-0.52%
Oct 16, 20249.649.649.649.649.550.21%
Oct 15, 20249.629.629.629.629.530.42%
Oct 14, 20249.589.589.589.589.49-0.21%
Oct 11, 20249.609.609.609.609.51-
Oct 10, 20249.609.609.609.609.51-
Oct 9, 20249.609.609.609.609.51-0.21%
Oct 8, 20249.629.629.629.629.53-
Oct 7, 20249.629.629.629.629.53-0.21%
Oct 4, 20249.649.649.649.649.55-0.72%
Oct 3, 20249.719.719.719.719.62-0.41%
Oct 2, 20249.759.759.759.759.66-0.20%
Oct 1, 20249.779.779.779.779.680.21%
Sep 30, 20249.759.759.759.759.66-0.20%
Sep 27, 20249.779.779.779.779.650.21%
Sep 26, 20249.759.759.759.759.63-
Sep 25, 20249.759.759.759.759.63-0.31%
Sep 24, 20249.789.789.789.789.660.10%
Sep 23, 20249.779.779.779.779.65-0.10%
Sep 20, 20249.789.789.789.789.66-0.10%
Sep 19, 20249.799.799.799.799.670.10%
Sep 18, 20249.789.789.789.789.66-0.41%
Sep 17, 20249.829.829.829.829.70-0.10%
Sep 16, 20249.839.839.839.839.710.31%
Sep 13, 20249.809.809.809.809.680.10%
Sep 12, 20249.799.799.799.799.67-0.10%
Sep 11, 20249.809.809.809.809.68-