Skip to main content
Vanguard Total Bond Market Index Fund Admiral Shares (VBTLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.83
-0.01 (-0.10%)
At close: Mar 3, 2026

VBTLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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, 20259.799.799.799.799.69-0.10%
Dec 29, 20259.809.809.809.809.700.10%
Dec 26, 20259.799.799.799.799.69-
Dec 24, 20259.799.799.799.799.690.20%
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, 20259.799.799.799.799.690.20%
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, 20259.799.799.799.799.69-0.20%
Dec 3, 20259.819.819.819.819.710.10%
Dec 2, 20259.809.809.809.809.700.10%
Dec 1, 20259.799.799.799.799.69-0.41%
Nov 28, 20259.839.839.839.839.73-0.20%
Nov 26, 20259.859.859.859.859.720.10%
Nov 25, 20259.849.849.849.849.710.20%
Nov 24, 20259.829.829.829.829.690.20%
Nov 21, 20259.809.809.809.809.670.20%
Nov 20, 20259.789.789.789.789.650.10%
Nov 19, 20259.779.779.779.779.64-
Nov 18, 20259.779.779.779.779.64-
Nov 17, 20259.779.779.779.779.640.10%
Nov 14, 20259.769.769.769.769.63-0.20%
Nov 13, 20259.789.789.789.789.65-0.31%
Nov 12, 20259.819.819.819.819.68-
Nov 11, 20259.819.819.819.819.680.20%
Nov 10, 20259.799.799.799.799.66-
Nov 7, 20259.799.799.799.799.66-0.10%
Nov 6, 20259.809.809.809.809.670.41%
Nov 5, 20259.769.769.769.769.63-0.41%
Nov 4, 20259.809.809.809.809.670.10%
Nov 3, 20259.799.799.799.799.66-0.10%
Oct 31, 20259.809.809.809.809.67-0.10%
Oct 30, 20259.819.819.819.819.65-0.10%
Oct 29, 20259.829.829.829.829.66-0.51%
Oct 28, 20259.879.879.879.879.71-
Oct 27, 20259.879.879.879.879.710.10%
Oct 24, 20259.869.869.869.869.700.10%
Oct 23, 20259.859.859.859.859.69-0.30%
Oct 22, 20259.889.889.889.889.72-
Oct 21, 20259.889.889.889.889.720.20%
Oct 20, 20259.869.869.869.869.700.10%
Oct 17, 20259.859.859.859.859.69-0.20%
Oct 16, 20259.879.879.879.879.710.41%
Oct 15, 20259.839.839.839.839.67-0.10%
Oct 14, 20259.849.849.849.849.680.20%
Oct 13, 20259.829.829.829.829.66-
Oct 10, 20259.829.829.829.829.660.41%
Oct 9, 20259.789.789.789.789.62-0.10%
Oct 8, 20259.799.799.799.799.63-