Skip to main content
Vanguard Total Bond Market II Idx I (VTBNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.64
-0.02 (-0.21%)
At close: Dec 5, 2025

VTBNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 20259.649.649.649.649.64-0.21%
Dec 4, 20259.669.669.669.669.66-0.21%
Dec 3, 20259.689.689.689.689.680.21%
Dec 2, 20259.669.669.669.669.660.10%
Dec 1, 20259.659.659.659.659.65-0.41%
Nov 28, 20259.699.699.699.699.69-0.21%
Nov 26, 20259.689.689.689.719.680.10%
Nov 25, 20259.679.679.679.709.670.21%
Nov 24, 20259.659.659.659.689.650.10%
Nov 21, 20259.649.649.649.679.640.21%
Nov 20, 20259.629.629.629.659.620.21%
Nov 19, 20259.609.609.609.639.60-0.10%
Nov 18, 20259.619.619.619.649.610.10%
Nov 17, 20259.609.609.609.639.60-
Nov 14, 20259.609.609.609.639.60-0.21%
Nov 13, 20259.629.629.629.659.62-0.21%
Nov 12, 20259.649.649.649.679.64-0.10%
Nov 11, 20259.659.659.659.689.650.31%
Nov 10, 20259.629.629.629.659.62-0.10%
Nov 7, 20259.639.639.639.669.63-
Nov 6, 20259.639.639.639.669.630.31%
Nov 5, 20259.609.609.609.639.60-0.31%
Nov 4, 20259.639.639.639.669.630.10%
Nov 3, 20259.629.629.629.659.62-0.21%
Oct 31, 20259.649.649.649.679.64-
Oct 30, 20259.619.619.619.679.61-0.21%
Oct 29, 20259.639.639.639.699.63-0.51%
Oct 28, 20259.689.689.689.749.680.10%
Oct 27, 20259.679.679.679.739.67-
Oct 24, 20259.679.679.679.739.670.10%
Oct 23, 20259.669.669.669.729.66-0.21%
Oct 22, 20259.689.689.689.749.68-
Oct 21, 20259.689.689.689.749.680.10%
Oct 20, 20259.679.679.679.739.670.10%
Oct 17, 20259.669.669.669.729.66-0.10%
Oct 16, 20259.679.679.679.739.670.31%
Oct 15, 20259.649.649.649.709.64-0.10%
Oct 14, 20259.659.659.659.719.650.21%
Oct 13, 20259.639.639.639.699.630.10%
Oct 10, 20259.629.629.629.689.620.41%
Oct 9, 20259.589.589.589.649.58-0.10%
Oct 8, 20259.599.599.599.659.59-
Oct 7, 20259.599.599.599.659.590.10%
Oct 6, 20259.589.589.589.649.58-0.21%
Oct 3, 20259.609.609.609.669.60-0.10%
Oct 2, 20259.619.619.619.679.610.10%
Oct 1, 20259.609.609.609.669.600.21%
Sep 30, 20259.589.589.589.649.58-
Sep 29, 20259.559.559.559.649.540.21%
Sep 26, 20259.539.539.539.629.53-
Sep 25, 20259.539.539.539.629.53-0.21%
Sep 24, 20259.559.559.559.649.54-0.21%
Sep 23, 20259.579.579.579.669.560.21%
Sep 22, 20259.559.559.559.649.54-0.21%
Sep 19, 20259.579.579.579.669.56-
Sep 18, 20259.579.579.579.669.56-0.21%
Sep 17, 20259.589.589.589.689.58-0.21%
Sep 16, 20259.609.609.609.709.60-
Sep 15, 20259.609.609.609.709.600.21%
Sep 12, 20259.589.589.589.689.58-0.21%
Sep 11, 20259.609.609.609.709.600.21%
Sep 10, 20259.589.589.589.689.580.21%
Sep 9, 20259.579.579.579.669.56-0.21%
Sep 8, 20259.589.589.589.689.580.31%
Sep 5, 20259.569.569.569.659.550.42%
Sep 4, 20259.529.529.529.619.520.42%
Sep 3, 20259.489.489.489.579.480.21%
Sep 2, 20259.469.469.469.559.46-0.21%
Aug 29, 20259.489.489.489.579.48-0.10%
Aug 28, 20259.459.459.459.589.450.10%
Aug 27, 20259.449.449.449.579.440.10%
Aug 26, 20259.439.439.439.569.430.10%
Aug 25, 20259.429.429.429.559.42-0.21%
Aug 22, 20259.449.449.449.579.440.53%
Aug 21, 20259.399.399.399.529.39-0.21%
Aug 20, 20259.419.419.419.549.41-
Aug 19, 20259.419.419.419.549.410.21%
Aug 18, 20259.399.399.399.529.39-0.10%
Aug 15, 20259.409.409.409.539.40-0.21%
Aug 14, 20259.429.429.429.559.42-0.31%
Aug 13, 20259.459.459.459.589.450.42%
Aug 12, 20259.419.419.419.549.41-0.10%
Aug 11, 20259.429.429.429.559.420.10%
Aug 8, 20259.419.419.419.549.41-0.21%
Aug 7, 20259.439.439.439.569.43-0.10%
Aug 6, 20259.449.449.449.579.44-0.10%
Aug 5, 20259.459.459.459.589.450.10%
Aug 4, 20259.449.449.449.579.44-
Aug 1, 20259.449.449.449.579.440.84%
Jul 31, 20259.379.379.379.499.36-
Jul 30, 20259.339.339.339.499.33-0.21%
Jul 29, 20259.359.359.359.519.350.42%
Jul 28, 20259.319.319.319.479.31-0.11%
Jul 25, 20259.329.329.329.489.320.11%
Jul 24, 20259.319.319.319.479.31-0.11%
Jul 23, 20259.329.329.329.489.32-0.21%
Jul 22, 20259.349.349.349.509.340.21%
Jul 21, 20259.329.329.329.489.320.21%
Jul 18, 20259.309.309.309.469.300.21%
Jul 17, 20259.289.289.289.449.28-