Vanguard Total Bond Marke... (VTBNX)
NASDAQ: VTBNX
· Real-Time Price · USD
9.64
0.02 (0.21%)
At close: Apr 21, 2025, 9:30 AM
VTBNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | n/a | 0.21% | 0 |
| Sep 26, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.00% | 0 |
| Sep 25, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.21% | 0 |
| Sep 24, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.21% | 0 |
| Sep 23, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.21% | 0 |
| Sep 22, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.21% | 0 |
| Sep 19, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.00% | 0 |
| Sep 18, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.21% | 0 |
| Sep 17, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.21% | 0 |
| Sep 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0 |
| Sep 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.21% | 0 |
| Sep 12, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.21% | 0 |
| Sep 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.21% | 0 |
| Sep 10, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.21% | 0 |
| Sep 9, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.21% | 0 |
| Sep 8, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.31% | 0 |
| Sep 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.42% | 0 |
| Sep 4, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.42% | 0 |
| Sep 3, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.21% | 0 |
| Sep 2, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.21% | 0 |