Vanguard GNMA Fund Admira... (VFIJX)
NASDAQ: VFIJX
· Real-Time Price · USD
9.35
0.05 (0.54%)
At close: Apr 29, 2025, 9:30 AM
VFIJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | n/a | -0.11% | 0 |
| Aug 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | 0 |
| Aug 21, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.21% | 0 |
| Aug 20, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.11% | 0 |
| Aug 19, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.11% | 0 |
| Aug 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.11% | 0 |
| Aug 15, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.11% | 0 |
| Aug 14, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.32% | 0 |
| Aug 13, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.43% | 0 |
| Aug 12, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.00% | 0 |
| Aug 11, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.00% | 0 |
| Aug 8, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.21% | 0 |
| Aug 7, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.11% | 0 |
| Aug 6, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.00% | 0 |
| Aug 5, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.11% | 0 |
| Aug 4, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.00% | 0 |
| Aug 1, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.86% | 0 |
| Jul 31, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.11% | 0 |
| Jul 30, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.22% | 0 |
| Jul 29, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.43% | 0 |