Nasdaq - Delayed Quote
USD
Vanguard Total Bond Market Index Inv (VBMFX)
9.38
+0.03
(+0.32%)
At close: 8:10:26 AM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
9.38
9.38
9.38
9.38
9.38
-
Oct 28, 2026
9.35
9.35
9.35
9.35
9.35
-
Oct 27, 2026
9.37
9.37
9.37
9.37
9.37
-
Oct 26, 2026
9.37
9.37
9.37
9.37
9.37
-
Oct 23, 2026
9.36
9.36
9.36
9.36
9.36
-
Oct 22, 2026
9.38
9.38
9.38
9.38
9.38
-
Oct 21, 2026
9.30
9.30
9.30
9.30
9.30
-
Oct 20, 2026
9.30
9.30
9.30
9.30
9.30
-
Oct 19, 2026
9.29
9.29
9.29
9.29
9.29
-
Oct 16, 2026
9.32
9.32
9.32
9.32
9.32
-
Oct 15, 2026
9.32
9.32
9.32
9.32
9.32
-
Oct 14, 2026
9.27
9.27
9.27
9.27
9.27
-
Oct 13, 2026
9.26
9.26
9.26
9.26
9.26
-
Oct 12, 2026
9.25
9.25
9.25
9.25
9.25
-
Oct 9, 2026
9.24
9.24
9.24
9.24
9.24
-
Oct 8, 2026
9.25
9.25
9.25
9.25
9.25
-
Oct 7, 2026
9.22
9.22
9.22
9.22
9.22
-
Oct 6, 2026
9.22
9.22
9.22
9.22
9.22
-
Oct 5, 2026
9.20
9.20
9.20
9.20
9.20
-
Oct 2, 2026
9.22
9.22
9.22
9.22
9.22
-
Oct 1, 2026
9.24
9.24
9.24
9.24
9.24
-
Sep 30, 2026
0.032
Distribution
Fund distributions shown include income and capital gains
Sep 30, 2026
9.22
9.22
9.22
9.22
9.22
-
Sep 29, 2026
9.23
9.23
9.23
9.23
9.20
-
Sep 28, 2026
9.23
9.23
9.23
9.23
9.20
-
Sep 25, 2026
9.28
9.28
9.28
9.28
9.25
-
Sep 24, 2026
9.26
9.26
9.26
9.26
9.23
-
Sep 23, 2026
9.31
9.31
9.31
9.31
9.28
-
Sep 22, 2026
9.39
9.39
9.39
9.39
9.36
-
Sep 21, 2026
9.39
9.39
9.39
9.39
9.36
-
Sep 18, 2026
9.36
9.36
9.36
9.36
9.33
-
Sep 17, 2026
9.40
9.40
9.40
9.40
9.37
-
Sep 16, 2026
9.36
9.36
9.36
9.36
9.33
-
Sep 15, 2026
9.36
9.36
9.36
9.36
9.33
-
Sep 14, 2026
9.37
9.37
9.37
9.37
9.34
-
Sep 11, 2026
9.38
9.38
9.38
9.38
9.35
-
Sep 10, 2026
9.39
9.39
9.39
9.39
9.36
-
Sep 9, 2026
9.45
9.45
9.45
9.45
9.42
-
Sep 8, 2026
9.47
9.47
9.47
9.47
9.44
-
Sep 4, 2026
9.48
9.48
9.48
9.48
9.45
-
Sep 3, 2026
9.48
9.48
9.48
9.48
9.45
-
Sep 2, 2026
9.47
9.47
9.47
9.47
9.44
-
Sep 1, 2026
9.46
9.46
9.46
9.46
9.43
-
Aug 31, 2026
0.033
Distribution
Fund distributions shown include income and capital gains
Aug 31, 2026
9.49
9.49
9.49
9.49
9.46
-
Aug 28, 2026
9.50
9.50
9.50
9.50
9.43
-
Aug 27, 2026
9.53
9.53
9.53
9.53
9.46
-
Aug 26, 2026
9.54
9.54
9.54
9.54
9.47
-
Aug 25, 2026
9.55
9.55
9.55
9.55
9.48
-
Aug 24, 2026
9.51
9.51
9.51
9.51
9.44
-
Aug 21, 2026
9.50
9.50
9.50
9.50
9.43
-
Aug 20, 2026
9.52
9.52
9.52
9.52
9.45
-
Aug 19, 2026
9.55
9.55
9.55
9.55
9.48
-
Aug 18, 2026
9.50
9.50
9.50
9.50
9.43
-
Aug 17, 2026
9.50
9.50
9.50
9.50
9.43
-
Aug 14, 2026
9.52
9.52
9.52
9.52
9.45
-
Aug 13, 2026
9.54
9.54
9.54
9.54
9.47
-
Aug 12, 2026
9.51
9.51
9.51
9.51
9.44
-
Aug 11, 2026
9.51
9.51
9.51
9.51
9.44
-
Aug 10, 2026
9.50
9.50
9.50
9.50
9.43
-
Aug 7, 2026
9.54
9.54
9.54
9.54
9.47
-
Aug 6, 2026
9.52
9.52
9.52
9.52
9.45
-
Aug 5, 2026
9.55
9.55
9.55
9.55
9.48
-
Aug 4, 2026
9.54
9.54
9.54
9.54
9.47
-
Aug 3, 2026
9.51
9.51
9.51
9.51
9.44
-
Jul 31, 2026
0.032
Distribution
Fund distributions shown include income and capital gains
Jul 31, 2026
9.49
9.49
9.49
9.49
9.42
-
Jul 30, 2026
9.51
9.51
9.51
9.51
9.41
-
Jul 29, 2026
9.51
9.51
9.51
9.51
9.41
-
Jul 28, 2026
9.55
9.55
9.55
9.55
9.45
-
Jul 27, 2026
9.52
9.52
9.52
9.52
9.42
-
Jul 24, 2026
9.51
9.51
9.51
9.51
9.41
-
Jul 23, 2026
9.50
9.50
9.50
9.50
9.40
-
Jul 22, 2026
9.52
9.52
9.52
9.52
9.42
-
Jul 21, 2026
9.54
9.54
9.54
9.54
9.44
-
Jul 20, 2026
9.56
9.56
9.56
9.56
9.46
-
Jul 17, 2026
9.58
9.58
9.58
9.58
9.48
-
Jul 16, 2026
9.58
9.58
9.58
9.58
9.48
-
Jul 15, 2026
9.58
9.58
9.58
9.58
9.48
-
Jul 14, 2026
9.57
9.57
9.57
9.57
9.47
-
Jul 13, 2026
9.55
9.55
9.55
9.55
9.45
-
Jul 10, 2026
9.58
9.58
9.58
9.58
9.48
-
Jul 9, 2026
9.59
9.59
9.59
9.59
9.49
-
Jul 8, 2026
9.58
9.58
9.58
9.58
9.48
-
Jul 7, 2026
9.59
9.59
9.59
9.59
9.49
-
Jul 6, 2026
9.64
9.64
9.64
9.64
9.54
-
Jul 2, 2026
9.63
9.63
9.63
9.63
9.53
-
Jul 1, 2026
9.63
9.63
9.63
9.63
9.53
-
Jun 30, 2026
0.031
Distribution
Fund distributions shown include income and capital gains
Jun 30, 2026
9.65
9.65
9.65
9.65
9.55
-
Jun 29, 2026
9.68
9.68
9.68
9.68
9.55
-
Jun 26, 2026
9.68
9.68
9.68
9.68
9.55
-
Jun 25, 2026
9.68
9.68
9.68
9.68
9.55
-
Jun 24, 2026
9.67
9.67
9.67
9.67
9.54
-
Jun 23, 2026
9.63
9.63
9.63
9.63
9.50
-
Jun 22, 2026
9.62
9.62
9.62
9.62
9.49
-
Jun 18, 2026
9.65
9.65
9.65
9.65
9.52
-
Jun 17, 2026
9.62
9.62
9.62
9.62
9.49
-
Jun 16, 2026
9.66
9.66
9.66
9.66
9.53
-
Jun 15, 2026
9.65
9.65
9.65
9.65
9.52
-
Jun 12, 2026
9.64
9.64
9.64
9.64
9.51
-
Jun 11, 2026
9.65
9.65
9.65
9.65
9.52
-
Jun 10, 2026
9.60
9.60
9.60
9.60
9.47
-
Jun 9, 2026
9.61
9.61
9.61
9.61
9.48
-
Jun 8, 2026
9.59
9.59
9.59
9.59
9.46
-
Jun 5, 2026
9.60
9.60
9.60
9.60
9.47
-
Jun 4, 2026
9.64
9.64
9.64
9.64
9.51
-
Jun 3, 2026
9.63
9.63
9.63
9.63
9.50
-
Jun 2, 2026
9.65
9.65
9.65
9.65
9.52
-
Jun 1, 2026
9.65
9.65
9.65
9.65
9.52
-
May 29, 2026
0.032
Distribution
Fund distributions shown include income and capital gains
May 29, 2026
9.66
9.66
9.66
9.66
9.53
-
May 28, 2026
9.65
9.65
9.65
9.65
9.49
-
May 27, 2026
9.63
9.63
9.63
9.63
9.47
-
May 26, 2026
9.62
9.62
9.62
9.62
9.46
-
May 22, 2026
9.59
9.59
9.59
9.59
9.43
-
May 21, 2026
9.59
9.59
9.59
9.59
9.43
-
May 20, 2026
9.58
9.58
9.58
9.58
9.42
-
May 19, 2026
9.53
9.53
9.53
9.53
9.37
-
May 18, 2026
9.56
9.56
9.56
9.56
9.40
-
May 15, 2026
9.57
9.57
9.57
9.57
9.41
-
May 14, 2026
9.63
9.63
9.63
9.63
9.47
-
May 13, 2026
9.63
9.63
9.63
9.63
9.47
-
May 12, 2026
9.63
9.63
9.63
9.63
9.47
-
May 11, 2026
9.66
9.66
9.66
9.66
9.50
-
May 8, 2026
9.68
9.68
9.68
9.68
9.52
-
May 7, 2026
9.66
9.66
9.66
9.66
9.50
-
May 6, 2026
9.69
9.69
9.69
9.69
9.53
-
May 5, 2026
9.65
9.65
9.65
9.65
9.49
-
May 4, 2026
9.63
9.63
9.63
9.63
9.47
-
May 1, 2026
9.67
9.67
9.67
9.67
9.51
-
Apr 30, 2026
0.031
Distribution
Fund distributions shown include income and capital gains
Apr 30, 2026
9.66
9.66
9.66
9.66
9.50
-
Apr 29, 2026
9.65
9.65
9.65
9.65
9.46
-
Apr 28, 2026
9.69
9.69
9.69
9.69
9.50
-
Apr 27, 2026
9.69
9.69
9.69
9.69
9.50
-
Apr 24, 2026
9.71
9.71
9.71
9.71
9.52
-
Apr 23, 2026
9.70
9.70
9.70
9.70
9.51
-
Apr 22, 2026
9.71
9.71
9.71
9.71
9.52
-
Apr 21, 2026
9.70
9.70
9.70
9.70
9.51
-
Apr 20, 2026
9.74
9.74
9.74
9.74
9.55
-
Apr 17, 2026
9.74
9.74
9.74
9.74
9.55
-
Apr 16, 2026
9.71
9.71
9.71
9.71
9.52
-
Apr 15, 2026
9.72
9.72
9.72
9.72
9.53
-
Apr 14, 2026
9.74
9.74
9.74
9.74
9.55
-
Apr 13, 2026
9.71
9.71
9.71
9.71
9.52
-
Apr 10, 2026
9.70
9.70
9.70
9.70
9.51
-
Apr 9, 2026
9.71
9.71
9.71
9.71
9.52
-
Apr 8, 2026
9.71
9.71
9.71
9.71
9.52
-
Apr 7, 2026
9.69
9.69
9.69
9.69
9.50
-
Apr 6, 2026
9.68
9.68
9.68
9.68
9.49
-
Apr 2, 2026
9.69
9.69
9.69
9.69
9.50
-
Apr 1, 2026
9.68
9.68
9.68
9.68
9.49
-
Mar 31, 2026
0.032
Distribution
Fund distributions shown include income and capital gains
Mar 31, 2026
9.68
9.68
9.68
9.68
9.49
-
Mar 30, 2026
9.66
9.66
9.66
9.66
9.44
-
Mar 27, 2026
9.61
9.61
9.61
9.61
9.39
-
Mar 26, 2026
9.62
9.62
9.62
9.62
9.40
-
Mar 25, 2026
9.67
9.67
9.67
9.67
9.45
-
Mar 24, 2026
9.64
9.64
9.64
9.64
9.42
-
Mar 23, 2026
9.66
9.66
9.66
9.66
9.44
-
Mar 20, 2026
9.63
9.63
9.63
9.63
9.41
-
Mar 19, 2026
9.71
9.71
9.71
9.71
9.49
-
Mar 18, 2026
9.70
9.70
9.70
9.70
9.48
-
Mar 17, 2026
9.73
9.73
9.73
9.73
9.51
-
Mar 16, 2026
9.72
9.72
9.72
9.72
9.50
-
Mar 13, 2026
9.69
9.69
9.69
9.69
9.47
-
Mar 12, 2026
9.70
9.70
9.70
9.70
9.48
-
Mar 11, 2026
9.73
9.73
9.73
9.73
9.51
-
Mar 10, 2026
9.78
9.78
9.78
9.78
9.55
-
Mar 9, 2026
9.81
9.81
9.81
9.81
9.58
-
Mar 6, 2026
9.78
9.78
9.78
9.78
9.55
-
Mar 5, 2026
9.79
9.79
9.79
9.79
9.56
-
Mar 4, 2026
9.82
9.82
9.82
9.82
9.59
-
Mar 3, 2026
9.83
9.83
9.83
9.83
9.60
-
Mar 2, 2026
9.84
9.84
9.84
9.84
9.61
-
Feb 27, 2026
0.029
Distribution
Fund distributions shown include income and capital gains
Feb 27, 2026
9.88
9.88
9.88
9.88
9.65
-
Feb 26, 2026
9.86
9.86
9.86
9.86
9.60
-
Feb 25, 2026
9.85
9.85
9.85
9.85
9.59
-
Feb 24, 2026
9.85
9.85
9.85
9.85
9.59
-
Feb 23, 2026
9.86
9.86
9.86
9.86
9.60
-
Feb 20, 2026
9.84
9.84
9.84
9.84
9.58
-
Feb 19, 2026
9.84
9.84
9.84
9.84
9.58
-
Feb 18, 2026
9.84
9.84
9.84
9.84
9.58
-
Feb 17, 2026
9.85
9.85
9.85
9.85
9.59
-
Feb 13, 2026
9.85
9.85
9.85
9.85
9.59
-
Feb 12, 2026
9.83
9.83
9.83
9.83
9.57
-
Feb 11, 2026
9.79
9.79
9.79
9.79
9.54
-
Feb 10, 2026
9.81
9.81
9.81
9.81
9.56
-
Feb 9, 2026
9.78
9.78
9.78
9.78
9.53
-
Feb 6, 2026
9.78
9.78
9.78
9.78
9.53
-
Feb 5, 2026
9.78
9.78
9.78
9.78
9.53
-
Feb 4, 2026
9.74
9.74
9.74
9.74
9.49
-
Feb 3, 2026
9.75
9.75
9.75
9.75
9.50
-
Feb 2, 2026
9.74
9.74
9.74
9.74
9.49
-
Jan 30, 2026
0.032
Distribution
Fund distributions shown include income and capital gains
Jan 30, 2026
9.76
9.76
9.76
9.76
9.51
-
Jan 29, 2026
9.76
9.76
9.76
9.76
9.48
-
Jan 28, 2026
9.76
9.76
9.76
9.76
9.48
-
Jan 27, 2026
9.76
9.76
9.76
9.76
9.48
-
Jan 26, 2026
9.77
9.77
9.77
9.77
9.48
-
Jan 23, 2026
9.76
9.76
9.76
9.76
9.48
-
Jan 22, 2026
9.76
9.76
9.76
9.76
9.48
-
Jan 21, 2026
9.75
9.75
9.75
9.75
9.47
-
Jan 20, 2026
9.73
9.73
9.73
9.73
9.45
-
Jan 16, 2026
9.76
9.76
9.76
9.76
9.48
-
Jan 15, 2026
9.79
9.79
9.79
9.79
9.50
-
Jan 14, 2026
9.80
9.80
9.80
9.80
9.51
-
Jan 13, 2026
9.78
9.78
9.78
9.78
9.49
-
Jan 12, 2026
9.77
9.77
9.77
9.77
9.48
-
Jan 9, 2026
9.78
9.78
9.78
9.78
9.49
-
Jan 8, 2026
9.76
9.76
9.76
9.76
9.48
-
Jan 7, 2026
9.78
9.78
9.78
9.78
9.49
-
Jan 6, 2026
9.77
9.77
9.77
9.77
9.48
-
Jan 5, 2026
9.78
9.78
9.78
9.78
9.49
-
Jan 2, 2026
9.76
9.76
9.76
9.76
9.48
-
Dec 31, 2025
0.032
Distribution
Fund distributions shown include income and capital gains
Dec 31, 2025
9.77
9.77
9.77
9.77
9.48
-
Dec 30, 2025
9.79
9.79
9.79
9.79
9.47
-
Dec 29, 2025
9.80
9.80
9.80
9.80
9.48
-
Dec 26, 2025
9.79
9.79
9.79
9.79
9.47
-
Dec 24, 2025
9.79
9.79
9.79
9.79
9.47
-
Dec 23, 2025
9.77
9.77
9.77
9.77
9.45
-
Dec 22, 2025
9.77
9.77
9.77
9.77
9.45
-
Dec 19, 2025
9.77
9.77
9.77
9.77
9.45
-
Dec 18, 2025
9.79
9.79
9.79
9.79
9.47
-
Dec 17, 2025
9.77
9.77
9.77
9.77
9.45
-
Dec 16, 2025
9.77
9.77
9.77
9.77
9.45
-
Dec 15, 2025
9.76
9.76
9.76
9.76
9.44
-
Dec 12, 2025
9.75
9.75
9.75
9.75
9.43
-
Dec 11, 2025
9.78
9.78
9.78
9.78
9.46
-
Dec 10, 2025
9.78
9.78
9.78
9.78
9.46
-
Dec 9, 2025
9.75
9.75
9.75
9.75
9.43
-
Dec 8, 2025
9.76
9.76
9.76
9.76
9.44
-
Dec 5, 2025
9.78
9.78
9.78
9.78
9.46
-
Dec 4, 2025
9.79
9.79
9.79
9.79
9.47
-
Dec 3, 2025
9.81
9.81
9.81
9.81
9.49
-
Dec 2, 2025
9.80
9.80
9.80
9.80
9.48
-
Dec 1, 2025
9.79
9.79
9.79
9.79
9.47
-
Nov 28, 2025
0.031
Distribution
Fund distributions shown include income and capital gains
Nov 28, 2025
9.83
9.83
9.83
9.83
9.51
-
Nov 26, 2025
9.85
9.85
9.85
9.85
9.50
-
Nov 25, 2025
9.84
9.84
9.84
9.84
9.49
-
Nov 24, 2025
9.82
9.82
9.82
9.82
9.47
-
Nov 21, 2025
9.80
9.80
9.80
9.80
9.45
-
Nov 20, 2025
9.79
9.79
9.79
9.79
9.44
-
Nov 19, 2025
9.77
9.77
9.77
9.77
9.42
-
Nov 18, 2025
9.77
9.77
9.77
9.77
9.42
-
Nov 17, 2025
9.77
9.77
9.77
9.77
9.42
-
Nov 14, 2025
9.76
9.76
9.76
9.76
9.41
-
Nov 13, 2025
9.78
9.78
9.78
9.78
9.43
-
Nov 12, 2025
9.81
9.81
9.81
9.81
9.46
-
Nov 11, 2025
9.81
9.81
9.81
9.81
9.46
-
Nov 10, 2025
9.79
9.79
9.79
9.79
9.44
-
Nov 7, 2025
9.79
9.79
9.79
9.79
9.44
-
Nov 6, 2025
9.80
9.80
9.80
9.80
9.45
-
Nov 5, 2025
9.76
9.76
9.76
9.76
9.41
-
Nov 4, 2025
9.80
9.80
9.80
9.80
9.45
-
Nov 3, 2025
9.79
9.79
9.79
9.79
9.44
-
Oct 31, 2025
0.031
Distribution
Fund distributions shown include income and capital gains
Oct 31, 2025
9.80
9.80
9.80
9.80
9.45
-
