Skip to main content
Vanguard Total Bond Market Index Fund Investor Shares (VBMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.78
-0.01 (-0.10%)
At close: Mar 6, 2026

VBMFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 20269.789.789.789.789.78-0.10%
Mar 5, 20269.799.799.799.799.79-0.31%
Mar 4, 20269.829.829.829.829.82-0.10%
Mar 3, 20269.839.839.839.839.83-0.10%
Mar 2, 20269.849.849.849.849.84-0.40%
Feb 27, 20269.889.889.889.889.880.20%
Feb 26, 20269.869.869.869.869.830.10%
Feb 25, 20269.859.859.859.859.82-
Feb 24, 20269.859.859.859.859.82-0.10%
Feb 23, 20269.869.869.869.869.830.20%
Feb 20, 20269.849.849.849.849.81-
Feb 19, 20269.849.849.849.849.81-
Feb 18, 20269.849.849.849.849.81-0.10%
Feb 17, 20269.859.859.859.859.82-
Feb 13, 20269.859.859.859.859.820.20%
Feb 12, 20269.839.839.839.839.800.41%
Feb 11, 20269.799.799.799.799.76-0.20%
Feb 10, 20269.819.819.819.819.780.31%
Feb 9, 20269.789.789.789.789.75-
Feb 6, 20269.789.789.789.789.75-
Feb 5, 20269.789.789.789.789.750.41%
Feb 4, 20269.749.749.749.749.71-0.10%
Feb 3, 20269.759.759.759.759.720.10%
Feb 2, 20269.749.749.749.749.71-0.20%
Jan 30, 20269.769.769.769.769.73-
Jan 29, 20269.769.769.769.769.70-
Jan 28, 20269.769.769.769.769.70-
Jan 27, 20269.769.769.769.769.70-0.10%
Jan 26, 20269.779.779.779.779.710.10%
Jan 23, 20269.769.769.769.769.70-
Jan 22, 20269.769.769.769.769.700.10%
Jan 21, 20269.759.759.759.759.690.21%
Jan 20, 20269.739.739.739.739.67-0.31%
Jan 16, 20269.769.769.769.769.70-0.31%
Jan 15, 20269.799.799.799.799.73-0.10%
Jan 14, 20269.809.809.809.809.740.20%
Jan 13, 20269.789.789.789.789.720.10%
Jan 12, 20269.779.779.779.779.71-0.10%
Jan 9, 20269.789.789.789.789.720.20%
Jan 8, 20269.769.769.769.769.70-0.20%
Jan 7, 20269.789.789.789.789.720.10%
Jan 6, 20269.779.779.779.779.71-0.10%
Jan 5, 20269.789.789.789.789.720.20%
Jan 2, 20269.769.769.769.769.70-0.10%
Dec 31, 20259.779.779.779.779.71-0.20%
Dec 30, 20259.799.799.799.799.70-0.10%
Dec 29, 20259.809.809.809.809.710.10%
Dec 26, 20259.799.799.799.799.70-
Dec 24, 20259.799.799.799.799.700.20%
Dec 23, 20259.779.779.779.779.68-
Dec 22, 20259.779.779.779.779.68-
Dec 19, 20259.779.779.779.779.68-0.20%
Dec 18, 20259.799.799.799.799.700.20%
Dec 17, 20259.779.779.779.779.68-
Dec 16, 20259.779.779.779.779.680.10%
Dec 15, 20259.769.769.769.769.670.10%
Dec 12, 20259.759.759.759.759.66-0.31%
Dec 11, 20259.789.789.789.789.69-
Dec 10, 20259.789.789.789.789.690.31%
Dec 9, 20259.759.759.759.759.66-0.10%
Dec 8, 20259.769.769.769.769.67-0.20%
Dec 5, 20259.789.789.789.789.69-0.10%
Dec 4, 20259.799.799.799.799.70-0.20%
Dec 3, 20259.819.819.819.819.720.10%
Dec 2, 20259.809.809.809.809.710.10%
Dec 1, 20259.799.799.799.799.70-0.41%
Nov 28, 20259.839.839.839.839.74-0.20%
Nov 26, 20259.859.859.859.859.730.10%
Nov 25, 20259.849.849.849.849.720.20%
Nov 24, 20259.829.829.829.829.700.20%
Nov 21, 20259.809.809.809.809.680.10%
Nov 20, 20259.799.799.799.799.670.20%
Nov 19, 20259.779.779.779.779.65-
Nov 18, 20259.779.779.779.779.65-
Nov 17, 20259.779.779.779.779.650.10%
Nov 14, 20259.769.769.769.769.64-0.20%
Nov 13, 20259.789.789.789.789.66-0.31%
Nov 12, 20259.819.819.819.819.69-
Nov 11, 20259.819.819.819.819.690.20%
Nov 10, 20259.799.799.799.799.67-
Nov 7, 20259.799.799.799.799.67-0.10%
Nov 6, 20259.809.809.809.809.680.41%
Nov 5, 20259.769.769.769.769.64-0.41%
Nov 4, 20259.809.809.809.809.680.10%
Nov 3, 20259.799.799.799.799.67-0.10%
Oct 31, 20259.809.809.809.809.68-0.10%
Oct 30, 20259.819.819.819.819.66-0.10%
Oct 29, 20259.829.829.829.829.67-0.51%
Oct 28, 20259.879.879.879.879.72-
Oct 27, 20259.879.879.879.879.720.10%
Oct 24, 20259.869.869.869.869.710.10%
Oct 23, 20259.859.859.859.859.70-0.30%
Oct 22, 20259.889.889.889.889.73-
Oct 21, 20259.889.889.889.889.730.20%
Oct 20, 20259.869.869.869.869.710.10%
Oct 17, 20259.859.859.859.859.70-0.20%
Oct 16, 20259.879.879.879.879.720.41%
Oct 15, 20259.839.839.839.839.68-0.10%
Oct 14, 20259.849.849.849.849.690.20%
Oct 13, 20259.829.829.829.829.67-