UK markets closed

Vanguard Total Bond Market II Idx Inv (VTBIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.19+0.02 (+0.22%)
At close: 08:01PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20249.199.199.199.199.19-
25 Apr 20249.179.179.179.179.17-
24 Apr 20249.209.209.209.209.20-
23 Apr 20249.229.229.229.229.22-
22 Apr 20249.219.219.219.219.21-
19 Apr 20249.209.209.209.209.20-
18 Apr 20249.199.199.199.199.19-
17 Apr 20249.229.229.229.229.22-
16 Apr 20249.189.189.189.189.18-
15 Apr 20249.219.219.219.219.21-
12 Apr 20249.269.269.269.269.26-
11 Apr 20249.249.249.249.249.24-
10 Apr 20249.259.259.259.259.25-
09 Apr 20249.369.369.369.369.36-
08 Apr 20249.329.329.329.329.32-
05 Apr 20249.339.339.339.339.33-
04 Apr 20249.389.389.389.389.38-
03 Apr 20249.369.369.369.369.36-
02 Apr 20249.369.369.369.369.36-
01 Apr 20249.379.379.379.379.37-
28 Mar 20249.439.439.439.439.43-
27 Mar 20249.449.449.449.449.44-
26 Mar 20249.429.429.429.429.42-
25 Mar 20249.419.419.419.419.41-
22 Mar 20249.439.439.439.439.43-
21 Mar 20249.409.409.409.409.40-
20 Mar 20249.399.399.399.399.39-
19 Mar 20249.389.389.389.389.38-
18 Mar 20249.369.369.369.369.36-
15 Mar 20249.379.379.379.379.37-
14 Mar 20249.379.379.379.379.37-
13 Mar 20249.439.439.439.439.43-
12 Mar 20249.459.459.459.459.45-
11 Mar 20249.479.479.479.479.47-
08 Mar 20249.489.489.489.489.48-
07 Mar 20249.479.479.479.479.47-
06 Mar 20249.469.469.469.469.46-
05 Mar 20249.449.449.449.449.44-
04 Mar 20249.409.409.409.409.40-
01 Mar 20249.429.429.429.429.42-
29 Feb 20249.389.389.389.389.38-
28 Feb 20249.379.379.379.379.37-
27 Feb 20249.359.359.359.359.35-
26 Feb 20249.369.369.369.369.36-
23 Feb 20249.389.389.389.389.38-
22 Feb 20249.359.359.359.359.35-
21 Feb 20249.349.349.349.349.34-
20 Feb 20249.379.379.379.379.37-
16 Feb 20249.369.369.369.369.36-
15 Feb 20249.399.399.399.399.39-
14 Feb 20249.379.379.379.379.37-
13 Feb 20249.349.349.349.349.34-
12 Feb 20249.429.429.429.429.42-
09 Feb 20249.429.429.429.429.42-
08 Feb 20249.439.439.439.439.43-
07 Feb 20249.459.459.459.459.45-
06 Feb 20249.479.479.479.479.47-
05 Feb 20249.439.439.439.439.43-
02 Feb 20249.509.509.509.509.50-
01 Feb 20249.599.599.599.599.59-
31 Jan 20249.549.549.549.549.54-
31 Jan 20240.027 Dividend
30 Jan 20249.509.509.509.509.47-
29 Jan 20249.499.499.499.499.46-
26 Jan 20249.459.459.459.459.42-
25 Jan 20249.469.469.469.469.43-
24 Jan 20249.429.429.429.429.39-
23 Jan 20249.449.449.449.449.41-
22 Jan 20249.479.479.479.479.44-
19 Jan 20249.459.459.459.459.42-
18 Jan 20249.459.459.459.459.42-
17 Jan 20249.469.469.469.469.43-
16 Jan 20249.499.499.499.499.46-
12 Jan 20249.559.559.559.559.52-
11 Jan 20249.539.539.539.539.50-
10 Jan 20249.499.499.499.499.46-
09 Jan 20249.509.509.509.509.47-
08 Jan 20249.519.519.519.519.48-
05 Jan 20249.479.479.479.479.44-
04 Jan 20249.509.509.509.509.47-
03 Jan 20249.559.559.559.559.52-
02 Jan 20249.549.549.549.549.51-
29 Dec 20239.599.599.599.599.56-
29 Dec 20230.027 Dividend
28 Dec 20239.609.609.609.609.55-
27 Dec 20239.639.639.639.639.58-
26 Dec 20239.579.579.579.579.52-
22 Dec 20239.569.569.569.569.51-
21 Dec 20239.569.569.569.569.51-
20 Dec 20239.579.579.579.579.52-
19 Dec 20239.549.549.549.549.49-
18 Dec 20239.539.539.539.539.48-
15 Dec 20239.559.559.559.559.50-
14 Dec 20239.569.569.569.569.51-
13 Dec 20239.489.489.489.489.43-
12 Dec 20239.379.379.379.379.32-
11 Dec 20239.359.359.359.359.30-
08 Dec 20239.359.359.359.359.30-
07 Dec 20239.399.399.399.399.34-
06 Dec 20239.409.409.409.409.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...