Skip to main content
Vanguard Total Bond Market Index Fund Investor Shares (VBMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.69
0.00 (0.00%)
Apr 29, 2026, 8:10 AM EST

VBMFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 20269.699.699.699.69--
Apr 27, 20269.699.699.699.699.69-0.21%
Apr 24, 20269.719.719.719.719.710.10%
Apr 23, 20269.709.709.709.709.70-0.10%
Apr 22, 20269.719.719.719.719.710.10%
Apr 21, 20269.709.709.709.709.70-0.41%
Apr 20, 20269.749.749.749.749.74-
Apr 17, 20269.749.749.749.749.740.31%
Apr 16, 20269.719.719.719.719.71-0.10%
Apr 15, 20269.729.729.729.729.72-0.21%
Apr 14, 20269.749.749.749.749.740.31%
Apr 13, 20269.719.719.719.719.710.10%
Apr 10, 20269.709.709.709.709.70-0.10%
Apr 9, 20269.719.719.719.719.71-
Apr 8, 20269.719.719.719.719.710.21%
Apr 7, 20269.699.699.699.699.690.10%
Apr 6, 20269.689.689.689.689.68-0.10%
Apr 2, 20269.699.699.699.699.690.10%
Apr 1, 20269.689.689.689.689.68-
Mar 31, 20269.689.689.689.689.680.21%
Mar 30, 20269.669.669.669.669.630.52%
Mar 27, 20269.619.619.619.619.58-0.10%
Mar 26, 20269.629.629.629.629.59-0.52%
Mar 25, 20269.679.679.679.679.640.31%
Mar 24, 20269.649.649.649.649.61-0.21%
Mar 23, 20269.669.669.669.669.630.31%
Mar 20, 20269.639.639.639.639.60-0.82%
Mar 19, 20269.719.719.719.719.680.10%
Mar 18, 20269.709.709.709.709.67-0.31%
Mar 17, 20269.739.739.739.739.700.10%
Mar 16, 20269.729.729.729.729.690.31%
Mar 13, 20269.699.699.699.699.66-0.10%
Mar 12, 20269.709.709.709.709.67-0.31%
Mar 11, 20269.739.739.739.739.70-0.51%
Mar 10, 20269.789.789.789.789.75-0.31%
Mar 9, 20269.819.819.819.819.780.31%
Mar 6, 20269.789.789.789.789.75-0.10%
Mar 5, 20269.799.799.799.799.76-0.31%
Mar 4, 20269.829.829.829.829.79-0.10%
Mar 3, 20269.839.839.839.839.80-0.10%
Mar 2, 20269.849.849.849.849.81-0.40%
Feb 27, 20269.889.889.889.889.850.20%
Feb 26, 20269.869.869.869.869.800.10%
Feb 25, 20269.859.859.859.859.79-
Feb 24, 20269.859.859.859.859.79-0.10%
Feb 23, 20269.869.869.869.869.800.20%
Feb 20, 20269.849.849.849.849.78-
Feb 19, 20269.849.849.849.849.78-
Feb 18, 20269.849.849.849.849.78-0.10%
Feb 17, 20269.859.859.859.859.79-
Feb 13, 20269.859.859.859.859.790.20%
Feb 12, 20269.839.839.839.839.770.41%
Feb 11, 20269.799.799.799.799.73-0.20%
Feb 10, 20269.819.819.819.819.750.31%
Feb 9, 20269.789.789.789.789.72-
Feb 6, 20269.789.789.789.789.72-
Feb 5, 20269.789.789.789.789.720.41%
Feb 4, 20269.749.749.749.749.68-0.10%
Feb 3, 20269.759.759.759.759.690.10%
Feb 2, 20269.749.749.749.749.68-0.20%
Jan 30, 20269.769.769.769.769.70-
Jan 29, 20269.769.769.769.769.67-
Jan 28, 20269.769.769.769.769.67-
Jan 27, 20269.769.769.769.769.67-0.10%
Jan 26, 20269.779.779.779.779.680.10%
Jan 23, 20269.769.769.769.769.67-
Jan 22, 20269.769.769.769.769.670.10%
Jan 21, 20269.759.759.759.759.660.21%
Jan 20, 20269.739.739.739.739.64-0.31%
Jan 16, 20269.769.769.769.769.67-0.31%
Jan 15, 20269.799.799.799.799.70-0.10%
Jan 14, 20269.809.809.809.809.710.20%
Jan 13, 20269.789.789.789.789.690.10%
Jan 12, 20269.779.779.779.779.68-0.10%
Jan 9, 20269.789.789.789.789.690.20%
Jan 8, 20269.769.769.769.769.67-0.20%
Jan 7, 20269.789.789.789.789.690.10%
Jan 6, 20269.779.779.779.779.68-0.10%
Jan 5, 20269.789.789.789.789.690.20%
Jan 2, 20269.769.769.769.769.67-0.10%
Dec 31, 20259.779.779.779.779.68-0.20%
Dec 30, 20259.799.799.799.799.67-0.10%
Dec 29, 20259.809.809.809.809.680.10%
Dec 26, 20259.799.799.799.799.67-
Dec 24, 20259.799.799.799.799.670.20%
Dec 23, 20259.779.779.779.779.65-
Dec 22, 20259.779.779.779.779.65-
Dec 19, 20259.779.779.779.779.65-0.20%
Dec 18, 20259.799.799.799.799.670.20%
Dec 17, 20259.779.779.779.779.65-
Dec 16, 20259.779.779.779.779.650.10%
Dec 15, 20259.769.769.769.769.640.10%
Dec 12, 20259.759.759.759.759.63-0.31%
Dec 11, 20259.789.789.789.789.66-
Dec 10, 20259.789.789.789.789.660.31%
Dec 9, 20259.759.759.759.759.63-0.10%
Dec 8, 20259.769.769.769.769.64-0.20%
Dec 5, 20259.789.789.789.789.66-0.10%
Dec 4, 20259.799.799.799.799.67-0.20%
Dec 3, 20259.819.819.819.819.690.10%