Skip to main content
Vanguard Total Bond Market II Index Fund Institutional Shares (VTBNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.37
+0.01 (0.11%)
Dec 20, 2024, 8:01 PM EST

VTBNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 20249.379.379.379.379.370.11%
Dec 19, 20249.369.369.369.369.36-0.32%
Dec 18, 20249.399.399.399.399.39-0.63%
Dec 17, 20249.459.459.459.459.45-
Dec 16, 20249.459.459.459.459.45-
Dec 13, 20249.459.459.459.459.45-0.32%
Dec 12, 20249.489.489.489.489.48-0.42%
Dec 11, 20249.529.529.529.529.52-0.21%
Dec 10, 20249.549.549.549.549.54-0.21%
Dec 9, 20249.569.569.569.569.56-0.21%
Dec 6, 20249.589.589.589.589.580.21%
Dec 5, 20249.569.569.569.569.56-
Dec 4, 20249.569.569.569.569.560.31%
Dec 3, 20249.539.539.539.539.53-0.21%
Dec 2, 20249.559.559.559.559.55-
Nov 29, 20249.559.559.559.559.550.32%
Nov 27, 20249.529.529.529.529.490.32%
Nov 26, 20249.499.499.499.499.46-0.11%
Nov 25, 20249.509.509.509.509.470.85%
Nov 22, 20249.429.429.429.429.39-
Nov 21, 20249.429.429.429.429.39-0.11%
Nov 20, 20249.439.439.439.439.40-0.11%
Nov 19, 20249.449.449.449.449.410.11%
Nov 18, 20249.439.439.439.439.400.21%
Nov 15, 20249.419.419.419.419.38-0.11%
Nov 14, 20249.429.429.429.429.39-
Nov 13, 20249.429.429.429.429.39-0.11%
Nov 12, 20249.439.439.439.439.40-0.53%
Nov 11, 20249.489.489.489.489.45-0.21%
Nov 8, 20249.509.509.509.509.470.21%
Nov 7, 20249.489.489.489.489.450.64%
Nov 6, 20249.429.429.429.429.39-0.74%
Nov 5, 20249.499.499.499.499.460.11%
Nov 4, 20249.489.489.489.489.450.53%
Nov 1, 20249.439.439.439.439.40-0.53%
Oct 31, 20249.489.489.489.489.45-
Oct 30, 20249.489.489.489.489.42-0.11%
Oct 29, 20249.499.499.499.499.430.11%
Oct 28, 20249.489.489.489.489.42-0.21%
Oct 25, 20249.509.509.509.509.44-0.21%
Oct 24, 20249.529.529.529.529.460.21%
Oct 23, 20249.509.509.509.509.44-0.21%
Oct 22, 20249.529.529.529.529.46-0.10%
Oct 21, 20249.539.539.539.539.47-0.63%
Oct 18, 20249.599.599.599.599.53-
Oct 17, 20249.599.599.599.599.53-0.52%
Oct 16, 20249.649.649.649.649.580.21%
Oct 15, 20249.629.629.629.629.560.42%
Oct 14, 20249.589.589.589.589.52-0.21%
Oct 11, 20249.609.609.609.609.54-
Oct 10, 20249.609.609.609.609.54-
Oct 9, 20249.609.609.609.609.54-0.21%
Oct 8, 20249.629.629.629.629.56-
Oct 7, 20249.629.629.629.629.56-0.21%
Oct 4, 20249.649.649.649.649.58-0.72%
Oct 3, 20249.719.719.719.719.65-0.41%
Oct 2, 20249.759.759.759.759.69-0.20%
Oct 1, 20249.779.779.779.779.710.21%
Sep 30, 20249.759.759.759.759.69-0.20%
Sep 27, 20249.779.779.779.779.680.21%
Sep 26, 20249.759.759.759.759.66-
Sep 25, 20249.759.759.759.759.66-0.31%
Sep 24, 20249.789.789.789.789.690.10%
Sep 23, 20249.779.779.779.779.68-0.10%
Sep 20, 20249.789.789.789.789.69-0.10%
Sep 19, 20249.799.799.799.799.700.10%
Sep 18, 20249.789.789.789.789.69-0.41%
Sep 17, 20249.829.829.829.829.73-0.10%
Sep 16, 20249.839.839.839.839.740.31%
Sep 13, 20249.809.809.809.809.710.10%
Sep 12, 20249.799.799.799.799.70-0.10%
Sep 11, 20249.809.809.809.809.71-
Sep 10, 20249.809.809.809.809.710.31%
Sep 9, 20249.779.779.779.779.680.10%
Sep 6, 20249.769.769.769.769.670.10%
Sep 5, 20249.759.759.759.759.660.21%
Sep 4, 20249.739.739.739.739.640.41%
Sep 3, 20249.699.699.699.699.600.41%
Aug 30, 20249.659.659.659.659.56-0.21%
Aug 29, 20249.679.679.679.679.55-0.21%
Aug 28, 20249.699.699.699.699.57-
Aug 27, 20249.699.699.699.699.57-
Aug 26, 20249.699.699.699.699.57-0.10%
Aug 23, 20249.709.709.709.709.580.31%
Aug 22, 20249.679.679.679.679.55-0.31%
Aug 21, 20249.709.709.709.709.580.10%
Aug 20, 20249.699.699.699.699.570.31%
Aug 19, 20249.669.669.669.669.540.10%
Aug 16, 20249.659.659.659.659.530.21%
Aug 15, 20249.639.639.639.639.51-0.41%
Aug 14, 20249.679.679.679.679.550.21%
Aug 13, 20249.659.659.659.659.530.31%
Aug 12, 20249.629.629.629.629.500.21%
Aug 9, 20249.609.609.609.609.480.31%
Aug 8, 20249.579.579.579.579.45-0.21%
Aug 7, 20249.599.599.599.599.47-0.31%
Aug 6, 20249.629.629.629.629.50-0.62%
Aug 5, 20249.689.689.689.689.56-
Aug 2, 20249.689.689.689.689.561.04%
Aug 1, 20249.589.589.589.589.460.42%