Vanguard Total Bond Marke... (VTBNX)
NASDAQ: VTBNX
· Real-Time Price · USD
9.65
0.04 (0.42%)
At close: Apr 21, 2025, 9:30 AM
VTBNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.10% | 0 |
| Aug 28, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.55 | 0.10% | 0 |
| Aug 27, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.54 | 0.10% | 0 |
| Aug 26, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.10% | 0 |
| Aug 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.21% | 0 |
| Aug 22, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.53% | 0 |
| Aug 21, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.21% | 0 |
| Aug 20, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.00% | 0 |
| Aug 19, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.21% | 0 |
| Aug 18, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.10% | 0 |
| Aug 15, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.21% | 0 |
| Aug 14, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.31% | 0 |
| Aug 13, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.42% | 0 |
| Aug 12, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.10% | 0 |
| Aug 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.10% | 0 |