Skip to main content
Vanguard Total Bond Market Index Fund (VBMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.78
-0.01 (-0.10%)
At close: Dec 5, 2025

VBMFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 20259.799.799.799.79--
Dec 4, 20259.799.799.799.799.79-0.20%
Dec 3, 20259.819.819.819.819.810.10%
Dec 2, 20259.809.809.809.809.800.10%
Dec 1, 20259.799.799.799.799.79-0.41%
Nov 28, 20259.839.839.839.839.83-0.20%
Nov 26, 20259.829.829.829.859.820.10%
Nov 25, 20259.819.819.819.849.810.20%
Nov 24, 20259.799.799.799.829.790.20%
Nov 21, 20259.779.779.779.809.770.10%
Nov 20, 20259.769.769.769.799.760.20%
Nov 19, 20259.749.749.749.779.74-
Nov 18, 20259.749.749.749.779.74-
Nov 17, 20259.749.749.749.779.740.10%
Nov 14, 20259.739.739.739.769.73-0.20%
Nov 13, 20259.759.759.759.789.75-0.31%
Nov 12, 20259.789.789.789.819.78-
Nov 11, 20259.789.789.789.819.780.20%
Nov 10, 20259.769.769.769.799.76-
Nov 7, 20259.769.769.769.799.76-0.10%
Nov 6, 20259.779.779.779.809.770.41%
Nov 5, 20259.739.739.739.769.73-0.41%
Nov 4, 20259.779.779.779.809.770.10%
Nov 3, 20259.769.769.769.799.76-0.10%
Oct 31, 20259.779.779.779.809.77-0.10%
Oct 30, 20259.759.759.759.819.75-0.10%
Oct 29, 20259.769.769.769.829.76-0.51%
Oct 28, 20259.819.819.819.879.81-
Oct 27, 20259.819.819.819.879.810.10%
Oct 24, 20259.809.809.809.869.800.10%
Oct 23, 20259.799.799.799.859.79-0.30%
Oct 22, 20259.829.829.829.889.82-
Oct 21, 20259.829.829.829.889.820.20%
Oct 20, 20259.809.809.809.869.800.10%
Oct 17, 20259.799.799.799.859.79-0.20%
Oct 16, 20259.819.819.819.879.810.41%
Oct 15, 20259.779.779.779.839.77-0.10%
Oct 14, 20259.789.789.789.849.780.20%
Oct 13, 20259.769.769.769.829.76-
Oct 10, 20259.769.769.769.829.760.41%
Oct 9, 20259.729.729.729.789.72-0.10%
Oct 8, 20259.739.739.739.799.73-
Oct 7, 20259.739.739.739.799.730.20%
Oct 6, 20259.719.719.719.779.71-0.20%
Oct 3, 20259.739.739.739.799.73-0.20%
Oct 2, 20259.759.759.759.819.750.10%
Oct 1, 20259.749.749.749.809.740.31%
Sep 30, 20259.719.719.719.779.71-0.10%
Sep 29, 20259.699.699.699.789.690.20%
Sep 26, 20259.679.679.679.769.67-
Sep 25, 20259.679.679.679.769.67-0.10%
Sep 24, 20259.689.689.689.779.68-0.20%
Sep 23, 20259.709.709.709.799.700.20%
Sep 22, 20259.689.689.689.779.68-0.20%
Sep 19, 20259.709.709.709.799.70-
Sep 18, 20259.709.709.709.799.70-0.31%
Sep 17, 20259.739.739.739.829.73-0.20%
Sep 16, 20259.759.759.759.849.750.10%
Sep 15, 20259.749.749.749.839.740.20%
Sep 12, 20259.729.729.729.819.72-0.20%
Sep 11, 20259.749.749.749.839.740.20%
Sep 10, 20259.729.729.729.819.720.10%
Sep 9, 20259.719.719.719.809.71-0.20%
Sep 8, 20259.739.739.739.829.730.41%
Sep 5, 20259.699.699.699.789.690.41%
Sep 4, 20259.659.659.659.749.650.31%
Sep 3, 20259.629.629.629.719.620.31%
Sep 2, 20259.599.599.599.689.59-0.21%
Aug 29, 20259.619.619.619.709.61-0.21%
Aug 28, 20259.609.609.609.729.600.21%
Aug 27, 20259.589.589.589.709.58-
Aug 26, 20259.589.589.589.709.580.10%
Aug 25, 20259.579.579.579.699.57-0.10%
Aug 22, 20259.589.589.589.709.580.52%
Aug 21, 20259.539.539.539.659.53-0.31%
Aug 20, 20259.569.569.569.689.560.10%
Aug 19, 20259.559.559.559.679.550.10%
Aug 18, 20259.549.549.549.669.54-
Aug 15, 20259.549.549.549.669.54-0.21%
Aug 14, 20259.569.569.569.689.56-0.31%
Aug 13, 20259.599.599.599.719.590.41%
Aug 12, 20259.559.559.559.679.55-0.10%
Aug 11, 20259.569.569.569.689.560.10%
Aug 8, 20259.559.559.559.679.55-0.21%
Aug 7, 20259.579.579.579.699.57-0.10%
Aug 6, 20259.589.589.589.709.58-0.10%
Aug 5, 20259.599.599.599.719.59-
Aug 4, 20259.599.599.599.719.590.10%
Aug 1, 20259.589.589.589.709.580.83%
Jul 31, 20259.509.509.509.629.50-
Jul 30, 20259.479.479.479.629.47-0.21%
Jul 29, 20259.499.499.499.649.490.42%
Jul 28, 20259.459.459.459.609.45-0.10%
Jul 25, 20259.469.469.469.619.460.10%
Jul 24, 20259.459.459.459.609.45-0.10%
Jul 23, 20259.469.469.469.619.46-0.21%
Jul 22, 20259.489.489.489.639.480.21%
Jul 21, 20259.469.469.469.619.460.21%
Jul 18, 20259.449.449.449.599.440.21%
Jul 17, 20259.429.429.429.579.42-