Vanguard Total Bond Market II Index Fund Institutional Shares (VTBNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.51
+0.05 (0.53%)
Mar 28, 2025, 8:03 PM EST
VTBNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 29, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | - | - |
| Mar 28, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.53% |
| Mar 27, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| Mar 26, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.32% |
| Mar 25, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.11% |
| Mar 24, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.42% |
| Mar 21, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.10% |
| Mar 20, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.11% |
| Mar 19, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.21% |
| Mar 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% |
| Mar 17, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.11% |
| Mar 14, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.21% |
| Mar 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.21% |
| Mar 12, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.21% |
| Mar 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.31% |
| Mar 10, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.42% |
| Mar 7, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% |
| Mar 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.11% |
| Mar 5, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.42% |
| Mar 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.21% |
| Mar 3, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.21% |
| Feb 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.32% |
| Feb 27, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.10% |
| Feb 26, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.21% |
| Feb 25, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.53% |
| Feb 24, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.21% |
| Feb 21, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.32% |
| Feb 20, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.21% |
| Feb 19, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.11% |
| Feb 18, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.42% |
| Feb 14, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.32% |
| Feb 13, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.54% |
| Feb 12, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.53% |
| Feb 11, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.21% |
| Feb 10, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Feb 7, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.32% |
| Feb 6, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Feb 5, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.43% |
| Feb 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.21% |
| Feb 3, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| Jan 31, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.21% |
| Jan 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.37 | 0.21% |
| Jan 29, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.35 | -0.11% |
| Jan 28, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.36 | - |
| Jan 27, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.36 | 0.43% |
| Jan 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | 0.21% |
| Jan 23, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.30 | -0.21% |
| Jan 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | -0.21% |
| Jan 21, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.34 | 0.32% |
| Jan 17, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.31 | - |