Skip to main content
Vanguard Total Bond Market II Index Fund Institutional Shares (VTBNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.41
+0.02 (0.21%)
Feb 21, 2025, 8:07 AM EST

VTBNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 20, 20259.419.419.419.419.410.21%
Feb 19, 20259.399.399.399.399.390.11%
Feb 18, 20259.389.389.389.389.38-0.42%
Feb 14, 20259.429.429.429.429.420.32%
Feb 13, 20259.399.399.399.399.390.54%
Feb 12, 20259.349.349.349.349.34-0.53%
Feb 11, 20259.399.399.399.399.39-0.21%
Feb 10, 20259.419.419.419.419.41-
Feb 7, 20259.419.419.419.419.41-0.32%
Feb 6, 20259.449.449.449.449.44-
Feb 5, 20259.449.449.449.449.440.43%
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, 20259.409.409.409.409.370.21%
Jan 29, 20259.389.389.389.389.35-0.11%
Jan 28, 20259.399.399.399.399.36-
Jan 27, 20259.399.399.399.399.360.43%
Jan 24, 20259.359.359.359.359.320.21%
Jan 23, 20259.339.339.339.339.30-0.21%
Jan 22, 20259.359.359.359.359.32-0.21%
Jan 21, 20259.379.379.379.379.340.32%
Jan 17, 20259.349.349.349.349.31-
Jan 16, 20259.349.349.349.349.310.11%
Jan 15, 20259.339.339.339.339.300.86%
Jan 14, 20259.259.259.259.259.22-
Jan 13, 20259.259.259.259.259.22-0.11%
Jan 10, 20259.269.269.269.269.23-0.54%
Jan 8, 20259.319.319.319.319.280.11%
Jan 7, 20259.309.309.309.309.27-0.43%
Jan 6, 20259.349.349.349.349.31-0.11%
Jan 3, 20259.359.359.359.359.32-0.11%
Jan 2, 20259.369.369.369.369.33-
Dec 31, 20249.369.369.369.369.33-0.11%
Dec 30, 20249.379.379.379.379.310.32%
Dec 27, 20249.349.349.349.349.28-0.21%
Dec 26, 20249.369.369.369.369.300.11%
Dec 24, 20249.359.359.359.359.29-
Dec 23, 20249.359.359.359.359.29-0.21%
Dec 20, 20249.379.379.379.379.310.11%
Dec 19, 20249.369.369.369.369.30-0.32%
Dec 18, 20249.399.399.399.399.33-0.63%
Dec 17, 20249.459.459.459.459.39-
Dec 16, 20249.459.459.459.459.39-
Dec 13, 20249.459.459.459.459.39-0.32%
Dec 12, 20249.489.489.489.489.42-0.42%
Dec 11, 20249.529.529.529.529.46-0.21%
Dec 10, 20249.549.549.549.549.48-0.21%
Dec 9, 20249.569.569.569.569.50-0.21%
Dec 6, 20249.589.589.589.589.520.21%
Dec 5, 20249.569.569.569.569.50-
Dec 4, 20249.569.569.569.569.500.31%
Dec 3, 20249.539.539.539.539.47-0.21%
Dec 2, 20249.559.559.559.559.49-
Nov 29, 20249.559.559.559.559.490.32%
Nov 27, 20249.529.529.529.529.430.32%
Nov 26, 20249.499.499.499.499.40-0.11%
Nov 25, 20249.509.509.509.509.410.85%
Nov 22, 20249.429.429.429.429.33-
Nov 21, 20249.429.429.429.429.33-0.11%
Nov 20, 20249.439.439.439.439.34-0.11%
Nov 19, 20249.449.449.449.449.350.11%
Nov 18, 20249.439.439.439.439.340.21%
Nov 15, 20249.419.419.419.419.32-0.11%
Nov 14, 20249.429.429.429.429.33-
Nov 13, 20249.429.429.429.429.33-0.11%
Nov 12, 20249.439.439.439.439.34-0.53%
Nov 11, 20249.489.489.489.489.39-0.21%
Nov 8, 20249.509.509.509.509.410.21%
Nov 7, 20249.489.489.489.489.390.64%
Nov 6, 20249.429.429.429.429.33-0.74%
Nov 5, 20249.499.499.499.499.400.11%
Nov 4, 20249.489.489.489.489.390.53%
Nov 1, 20249.439.439.439.439.34-0.53%
Oct 31, 20249.489.489.489.489.39-
Oct 30, 20249.489.489.489.489.36-0.11%
Oct 29, 20249.499.499.499.499.370.11%
Oct 28, 20249.489.489.489.489.36-0.21%
Oct 25, 20249.509.509.509.509.38-0.21%
Oct 24, 20249.529.529.529.529.400.21%
Oct 23, 20249.509.509.509.509.38-0.21%
Oct 22, 20249.529.529.529.529.40-0.10%
Oct 21, 20249.539.539.539.539.41-0.63%
Oct 18, 20249.599.599.599.599.47-
Oct 17, 20249.599.599.599.599.47-0.52%
Oct 16, 20249.649.649.649.649.520.21%
Oct 15, 20249.629.629.629.629.500.42%
Oct 14, 20249.589.589.589.589.46-0.21%
Oct 11, 20249.609.609.609.609.48-
Oct 10, 20249.609.609.609.609.48-
Oct 9, 20249.609.609.609.609.48-0.21%
Oct 8, 20249.629.629.629.629.50-
Oct 7, 20249.629.629.629.629.50-0.21%
Oct 4, 20249.649.649.649.649.52-0.72%
Oct 3, 20249.719.719.719.719.59-0.41%
Oct 2, 20249.759.759.759.759.62-0.20%
Oct 1, 20249.779.779.779.779.640.21%
Sep 30, 20249.759.759.759.759.62-0.20%
Sep 27, 20249.779.779.779.779.620.21%
Sep 26, 20249.759.759.759.759.60-