Vanguard Total Bond Marke... (VTBNX)
NASDAQ: VTBNX
· Real-Time Price · USD
9.53
-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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.21% | 0 |
| Aug 7, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.10% | 0 |
| Aug 6, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.10% | 0 |
| Aug 5, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.10% | 0 |
| Aug 4, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.00% | 0 |
| Aug 1, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.84% | 0 |
| Jul 31, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.00% | 0 |
| Jul 30, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.46 | -0.21% | 0 |
| Jul 29, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | 0.42% | 0 |
| Jul 28, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.44 | -0.11% | 0 |
| Jul 25, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.45 | 0.11% | 0 |
| Jul 24, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.44 | -0.11% | 0 |
| Jul 23, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.45 | -0.21% | 0 |
| Jul 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | 0.21% | 0 |
| Jul 21, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.45 | 0.21% | 0 |