UK markets open in 7 hours 2 minutes

Vanguard Total Bond Market Index Adm (VBTLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.43+0.02 (+0.21%)
At close: 06:46PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
06 May 20249.419.419.419.419.41-
03 May 20249.409.409.409.409.40-
02 May 20249.369.369.369.369.36-
01 May 20249.329.329.329.329.32-
30 Apr 20249.299.299.299.299.29-
29 Apr 20249.339.339.339.339.33-
26 Apr 20249.309.309.309.309.30-
25 Apr 20249.289.289.289.289.28-
24 Apr 20249.319.319.319.319.31-
23 Apr 20249.339.339.339.339.33-
22 Apr 20249.329.329.329.329.32-
19 Apr 20249.329.329.329.329.32-
18 Apr 20249.319.319.319.319.31-
17 Apr 20249.349.349.349.349.34-
16 Apr 20249.299.299.299.299.29-
15 Apr 20249.329.329.329.329.32-
12 Apr 20249.389.389.389.389.38-
11 Apr 20249.369.369.369.369.36-
10 Apr 20249.379.379.379.379.37-
09 Apr 20249.479.479.479.479.47-
08 Apr 20249.449.449.449.449.44-
05 Apr 20249.459.459.459.459.45-
04 Apr 20249.509.509.509.509.50-
03 Apr 20249.489.489.489.489.48-
02 Apr 20249.479.479.479.479.47-
01 Apr 20249.489.489.489.489.48-
28 Mar 20249.559.559.559.559.55-
27 Mar 20249.569.569.569.569.56-
26 Mar 20249.549.549.549.549.54-
25 Mar 20249.539.539.539.539.53-
22 Mar 20249.549.549.549.549.54-
21 Mar 20249.519.519.519.519.51-
20 Mar 20249.519.519.519.519.51-
19 Mar 20249.499.499.499.499.49-
18 Mar 20249.479.479.479.479.47-
15 Mar 20249.489.489.489.489.48-
14 Mar 20249.499.499.499.499.49-
13 Mar 20249.559.559.559.559.55-
12 Mar 20249.569.569.569.569.56-
11 Mar 20249.599.599.599.599.59-
08 Mar 20249.609.609.609.609.60-
07 Mar 20249.599.599.599.599.59-
06 Mar 20249.589.589.589.589.58-
05 Mar 20249.569.569.569.569.56-
04 Mar 20249.529.529.529.529.52-
01 Mar 20249.539.539.539.539.53-
29 Feb 20249.509.509.509.509.50-
28 Feb 20249.499.499.499.499.49-
27 Feb 20249.469.469.469.469.46-
26 Feb 20249.489.489.489.489.48-
23 Feb 20249.509.509.509.509.50-
22 Feb 20249.469.469.469.469.46-
21 Feb 20249.469.469.469.469.46-
20 Feb 20249.499.499.499.499.49-
16 Feb 20249.489.489.489.489.48-
15 Feb 20249.519.519.519.519.51-
14 Feb 20249.499.499.499.499.49-
13 Feb 20249.459.459.459.459.45-
12 Feb 20249.549.549.549.549.54-
09 Feb 20249.549.549.549.549.54-
08 Feb 20249.559.559.559.559.55-
07 Feb 20249.579.579.579.579.57-
06 Feb 20249.599.599.599.599.59-
05 Feb 20249.629.629.629.629.62-
02 Feb 20249.629.629.629.629.62-
01 Feb 20249.719.719.719.719.71-
31 Jan 20249.669.669.669.669.66-
31 Jan 20240.028 Dividend
30 Jan 20249.619.619.619.619.58-
29 Jan 20249.609.609.609.609.57-
26 Jan 20249.579.579.579.579.54-
25 Jan 20249.589.589.589.589.55-
24 Jan 20249.549.549.549.549.51-
23 Jan 20249.569.569.569.569.53-
22 Jan 20249.589.589.589.589.55-
19 Jan 20249.569.569.569.569.53-
18 Jan 20249.569.569.569.569.53-
17 Jan 20249.589.589.589.589.55-
16 Jan 20249.619.619.619.619.58-
12 Jan 20249.679.679.679.679.64-
11 Jan 20249.659.659.659.659.62-
10 Jan 20249.619.619.619.619.58-
09 Jan 20249.629.629.629.629.59-
08 Jan 20249.639.639.639.639.60-
05 Jan 20249.599.599.599.599.56-
04 Jan 20249.619.619.619.619.58-
03 Jan 20249.669.669.669.669.63-
02 Jan 20249.669.669.669.669.63-
29 Dec 20239.719.719.719.719.68-
29 Dec 20230.028 Dividend
28 Dec 20239.719.719.719.719.65-
27 Dec 20239.749.749.749.749.68-
26 Dec 20239.689.689.689.689.62-
22 Dec 20239.689.689.689.689.62-
21 Dec 20239.689.689.689.689.62-
20 Dec 20239.699.699.699.699.63-
19 Dec 20239.669.669.669.669.60-
18 Dec 20239.659.659.659.659.59-
15 Dec 20239.679.679.679.679.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...