UK markets closed

Vanguard Total Bond Market II Idx Inv (VTBIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.29-0.02 (-0.21%)
At close: 08:01PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20249.299.299.299.299.29-
09 May 20249.319.319.319.319.31-
08 May 20249.299.299.299.299.29-
07 May 20249.319.319.319.319.31-
06 May 20249.299.299.299.299.29-
03 May 20249.299.299.299.299.29-
02 May 20249.249.249.249.249.24-
01 May 20249.219.219.219.219.21-
30 Apr 20249.189.189.189.189.18-
30 Apr 20240.028 Dividend
29 Apr 20249.219.219.219.219.18-
26 Apr 20249.199.199.199.199.16-
25 Apr 20249.179.179.179.179.14-
24 Apr 20249.209.209.209.209.17-
23 Apr 20249.229.229.229.229.19-
22 Apr 20249.219.219.219.219.18-
19 Apr 20249.209.209.209.209.17-
18 Apr 20249.199.199.199.199.16-
17 Apr 20249.229.229.229.229.19-
16 Apr 20249.189.189.189.189.15-
15 Apr 20249.219.219.219.219.18-
12 Apr 20249.269.269.269.269.23-
11 Apr 20249.249.249.249.249.21-
10 Apr 20249.259.259.259.259.22-
09 Apr 20249.369.369.369.369.33-
08 Apr 20249.329.329.329.329.29-
05 Apr 20249.339.339.339.339.30-
04 Apr 20249.389.389.389.389.35-
03 Apr 20249.369.369.369.369.33-
02 Apr 20249.369.369.369.369.33-
01 Apr 20249.379.379.379.379.34-
28 Mar 20249.439.439.439.439.40-
27 Mar 20249.449.449.449.449.41-
26 Mar 20249.429.429.429.429.39-
25 Mar 20249.419.419.419.419.38-
22 Mar 20249.439.439.439.439.40-
21 Mar 20249.409.409.409.409.37-
20 Mar 20249.399.399.399.399.36-
19 Mar 20249.389.389.389.389.35-
18 Mar 20249.369.369.369.369.33-
15 Mar 20249.379.379.379.379.34-
14 Mar 20249.379.379.379.379.34-
13 Mar 20249.439.439.439.439.40-
12 Mar 20249.459.459.459.459.42-
11 Mar 20249.479.479.479.479.44-
08 Mar 20249.489.489.489.489.45-
07 Mar 20249.479.479.479.479.44-
06 Mar 20249.469.469.469.469.43-
05 Mar 20249.449.449.449.449.41-
04 Mar 20249.409.409.409.409.37-
01 Mar 20249.429.429.429.429.39-
29 Feb 20249.389.389.389.389.35-
28 Feb 20249.379.379.379.379.34-
27 Feb 20249.359.359.359.359.32-
26 Feb 20249.369.369.369.369.33-
23 Feb 20249.389.389.389.389.35-
22 Feb 20249.359.359.359.359.32-
21 Feb 20249.349.349.349.349.31-
20 Feb 20249.379.379.379.379.34-
16 Feb 20249.369.369.369.369.33-
15 Feb 20249.399.399.399.399.36-
14 Feb 20249.379.379.379.379.34-
13 Feb 20249.349.349.349.349.31-
12 Feb 20249.429.429.429.429.39-
09 Feb 20249.429.429.429.429.39-
08 Feb 20249.439.439.439.439.40-
07 Feb 20249.459.459.459.459.42-
06 Feb 20249.479.479.479.479.44-
05 Feb 20249.439.439.439.439.40-
02 Feb 20249.509.509.509.509.47-
01 Feb 20249.599.599.599.599.56-
31 Jan 20249.549.549.549.549.51-
31 Jan 20240.027 Dividend
30 Jan 20249.509.509.509.509.44-
29 Jan 20249.499.499.499.499.43-
26 Jan 20249.459.459.459.459.39-
25 Jan 20249.469.469.469.469.40-
24 Jan 20249.429.429.429.429.36-
23 Jan 20249.449.449.449.449.38-
22 Jan 20249.479.479.479.479.41-
19 Jan 20249.459.459.459.459.39-
18 Jan 20249.459.459.459.459.39-
17 Jan 20249.469.469.469.469.40-
16 Jan 20249.499.499.499.499.43-
12 Jan 20249.559.559.559.559.49-
11 Jan 20249.539.539.539.539.47-
10 Jan 20249.499.499.499.499.43-
09 Jan 20249.509.509.509.509.44-
08 Jan 20249.519.519.519.519.45-
05 Jan 20249.479.479.479.479.41-
04 Jan 20249.509.509.509.509.44-
03 Jan 20249.559.559.559.559.49-
02 Jan 20249.549.549.549.549.48-
29 Dec 20239.599.599.599.599.53-
29 Dec 20230.027 Dividend
28 Dec 20239.609.609.609.609.52-
27 Dec 20239.639.639.639.639.55-
26 Dec 20239.579.579.579.579.49-
22 Dec 20239.569.569.569.569.48-
21 Dec 20239.569.569.569.569.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...