Skip to main content
Vanguard Total Bond Market II Index Fund Institutional Shares (VTBNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.68
-0.01 (-0.10%)
Mar 5, 2026, 8:10 AM EST

VTBNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 20269.689.689.689.68--
Mar 4, 20269.689.689.689.689.68-0.10%
Mar 3, 20269.699.699.699.699.69-0.10%
Mar 2, 20269.709.709.709.709.70-0.41%
Feb 27, 20269.749.749.749.749.740.10%
Feb 26, 20269.739.739.739.739.700.21%
Feb 25, 20269.719.719.719.719.68-0.10%
Feb 24, 20269.729.729.729.729.69-
Feb 23, 20269.729.729.729.729.690.21%
Feb 20, 20269.709.709.709.709.67-
Feb 19, 20269.709.709.709.709.67-
Feb 18, 20269.709.709.709.709.67-0.10%
Feb 17, 20269.719.719.719.719.68-0.10%
Feb 13, 20269.729.729.729.729.690.21%
Feb 12, 20269.709.709.709.709.670.52%
Feb 11, 20269.659.659.659.659.62-0.21%
Feb 10, 20269.679.679.679.679.640.31%
Feb 9, 20269.649.649.649.649.61-
Feb 6, 20269.649.649.649.649.61-
Feb 5, 20269.649.649.649.649.610.42%
Feb 4, 20269.609.609.609.609.57-0.10%
Feb 3, 20269.619.619.619.619.58-
Feb 2, 20269.619.619.619.619.58-0.10%
Jan 30, 20269.629.629.629.629.59-0.10%
Jan 29, 20269.639.639.639.639.570.10%
Jan 28, 20269.629.629.629.629.56-0.10%
Jan 27, 20269.639.639.639.639.57-0.10%
Jan 26, 20269.649.649.649.649.580.10%
Jan 23, 20269.639.639.639.639.570.10%
Jan 22, 20269.629.629.629.629.56-
Jan 21, 20269.629.629.629.629.560.31%
Jan 20, 20269.599.599.599.599.53-0.42%
Jan 16, 20269.639.639.639.639.57-0.21%
Jan 15, 20269.659.659.659.659.59-0.10%
Jan 14, 20269.669.669.669.669.600.10%
Jan 13, 20269.659.659.659.659.590.10%
Jan 12, 20269.649.649.649.649.58-0.10%
Jan 9, 20269.659.659.659.659.590.21%
Jan 8, 20269.639.639.639.639.57-0.21%
Jan 7, 20269.659.659.659.659.590.10%
Jan 6, 20269.649.649.649.649.58-
Jan 5, 20269.649.649.649.649.580.21%
Jan 2, 20269.629.629.629.629.56-0.21%
Dec 31, 20259.649.649.649.649.58-0.21%
Dec 30, 20259.669.669.669.669.56-
Dec 29, 20259.669.669.669.669.560.10%
Dec 26, 20259.659.659.659.659.55-
Dec 24, 20259.659.659.659.659.550.21%
Dec 23, 20259.639.639.639.639.54-
Dec 22, 20259.639.639.639.639.54-0.10%
Dec 19, 20259.649.649.649.649.55-0.10%
Dec 18, 20259.659.659.659.659.550.10%
Dec 17, 20259.649.649.649.649.55-
Dec 16, 20259.649.649.649.649.550.21%
Dec 15, 20259.629.629.629.629.530.10%
Dec 12, 20259.619.619.619.619.52-0.31%
Dec 11, 20259.649.649.649.649.55-
Dec 10, 20259.649.649.649.649.550.21%
Dec 9, 20259.629.629.629.629.53-0.10%
Dec 8, 20259.639.639.639.639.54-0.10%
Dec 5, 20259.649.649.649.649.55-0.21%
Dec 4, 20259.669.669.669.669.56-0.21%
Dec 3, 20259.689.689.689.689.580.21%
Dec 2, 20259.669.669.669.669.560.10%
Dec 1, 20259.659.659.659.659.55-0.41%
Nov 28, 20259.699.699.699.699.59-0.21%
Nov 26, 20259.719.719.719.719.580.10%
Nov 25, 20259.709.709.709.709.570.21%
Nov 24, 20259.689.689.689.689.550.10%
Nov 21, 20259.679.679.679.679.540.21%
Nov 20, 20259.659.659.659.659.520.21%
Nov 19, 20259.639.639.639.639.50-0.10%
Nov 18, 20259.649.649.649.649.510.10%
Nov 17, 20259.639.639.639.639.50-
Nov 14, 20259.639.639.639.639.50-0.21%
Nov 13, 20259.659.659.659.659.52-0.21%
Nov 12, 20259.679.679.679.679.54-0.10%
Nov 11, 20259.689.689.689.689.550.31%
Nov 10, 20259.659.659.659.659.52-0.10%
Nov 7, 20259.669.669.669.669.53-
Nov 6, 20259.669.669.669.669.530.31%
Nov 5, 20259.639.639.639.639.50-0.31%
Nov 4, 20259.669.669.669.669.530.10%
Nov 3, 20259.659.659.659.659.52-0.21%
Oct 31, 20259.679.679.679.679.54-
Oct 30, 20259.679.679.679.679.51-0.21%
Oct 29, 20259.699.699.699.699.53-0.51%
Oct 28, 20259.749.749.749.749.580.10%
Oct 27, 20259.739.739.739.739.57-
Oct 24, 20259.739.739.739.739.570.10%
Oct 23, 20259.729.729.729.729.56-0.21%
Oct 22, 20259.749.749.749.749.58-
Oct 21, 20259.749.749.749.749.580.10%
Oct 20, 20259.739.739.739.739.570.10%
Oct 17, 20259.729.729.729.729.56-0.10%
Oct 16, 20259.739.739.739.739.570.31%
Oct 15, 20259.709.709.709.709.54-0.10%
Oct 14, 20259.719.719.719.719.550.21%
Oct 13, 20259.699.699.699.699.530.10%
Oct 10, 20259.689.689.689.689.520.41%