Nasdaq - Delayed Quote
USD
Vanguard Long-Term Bond Index Instl (VBLLX)
9.87
+0.03
(+0.30%)
As of 8:10:27 AM EST. Market Open.
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 30, 2026
9.87
9.87
9.87
9.87
9.87
-
Oct 29, 2026
9.84
9.84
9.84
9.84
9.84
-
Oct 28, 2026
9.80
9.80
9.80
9.80
9.80
-
Oct 27, 2026
9.86
9.86
9.86
9.86
9.86
-
Oct 26, 2026
9.85
9.85
9.85
9.85
9.85
-
Oct 23, 2026
9.81
9.81
9.81
9.81
9.81
-
Oct 22, 2026
9.87
9.87
9.87
9.87
9.87
-
Oct 21, 2026
9.72
9.72
9.72
9.72
9.72
-
Oct 20, 2026
9.71
9.71
9.71
9.71
9.71
-
Oct 19, 2026
9.65
9.65
9.65
9.65
9.65
-
Oct 16, 2026
9.71
9.71
9.71
9.71
9.71
-
Oct 15, 2026
9.72
9.72
9.72
9.72
9.72
-
Oct 14, 2026
9.60
9.60
9.60
9.60
9.60
-
Oct 13, 2026
9.56
9.56
9.56
9.56
9.56
-
Oct 12, 2026
9.54
9.54
9.54
9.54
9.54
-
Oct 9, 2026
9.53
9.53
9.53
9.53
9.53
-
Oct 8, 2026
9.53
9.53
9.53
9.53
9.53
-
Oct 7, 2026
9.46
9.46
9.46
9.46
9.46
-
Oct 6, 2026
9.47
9.47
9.47
9.47
9.47
-
Oct 5, 2026
9.44
9.44
9.44
9.44
9.44
-
Oct 2, 2026
9.48
9.48
9.48
9.48
9.48
-
Oct 1, 2026
9.51
9.51
9.51
9.51
9.51
-
Sep 30, 2026
0.041
Distribution
Fund distributions shown include income and capital gains
Sep 30, 2026
9.49
9.49
9.49
9.49
9.49
-
Sep 29, 2026
9.53
9.53
9.53
9.53
9.49
-
Sep 28, 2026
9.56
9.56
9.56
9.56
9.52
-
Sep 25, 2026
9.65
9.65
9.65
9.65
9.61
-
Sep 24, 2026
9.66
9.66
9.66
9.66
9.62
-
Sep 23, 2026
9.77
9.77
9.77
9.77
9.73
-
Sep 22, 2026
9.92
9.92
9.92
9.92
9.88
-
Sep 21, 2026
9.93
9.93
9.93
9.93
9.89
-
Sep 18, 2026
9.86
9.86
9.86
9.86
9.82
-
Sep 17, 2026
9.93
9.93
9.93
9.93
9.89
-
Sep 16, 2026
9.84
9.84
9.84
9.84
9.80
-
Sep 15, 2026
9.81
9.81
9.81
9.81
9.77
-
Sep 14, 2026
9.83
9.83
9.83
9.83
9.79
-
Sep 11, 2026
9.83
9.83
9.83
9.83
9.79
-
Sep 10, 2026
9.83
9.83
9.83
9.83
9.79
-
Sep 9, 2026
9.94
9.94
9.94
9.94
9.90
-
Sep 8, 2026
9.98
9.98
9.98
9.98
9.94
-
Sep 4, 2026
9.99
9.99
9.99
9.99
9.95
-
Sep 3, 2026
9.98
9.98
9.98
9.98
9.94
-
Sep 2, 2026
9.97
9.97
9.97
9.97
9.93
-
Sep 1, 2026
9.96
9.96
9.96
9.96
9.92
-
Aug 31, 2026
0.043
Distribution
Fund distributions shown include income and capital gains
Aug 31, 2026
10.01
10.01
10.01
10.01
9.97
-
Aug 28, 2026
10.04
10.04
10.04
10.04
9.95
-
Aug 27, 2026
10.08
10.08
10.08
10.08
9.99
-
Aug 26, 2026
10.09
10.09
10.09
10.09
10.00
-
Aug 25, 2026
10.11
10.11
10.11
10.11
10.02
-
Aug 24, 2026
10.01
10.01
10.01
10.01
9.92
-
Aug 21, 2026
9.96
9.96
9.96
9.96
9.87
-
Aug 20, 2026
10.00
10.00
10.00
10.00
9.91
-
Aug 19, 2026
10.07
10.07
10.07
10.07
9.98
-
Aug 18, 2026
9.93
9.93
9.93
9.93
9.84
-
Aug 17, 2026
9.91
9.91
9.91
9.91
9.83
-
Aug 14, 2026
9.98
9.98
9.98
9.98
9.89
-
Aug 13, 2026
10.04
10.04
10.04
10.04
9.95
-
Aug 12, 2026
9.99
9.99
9.99
9.99
9.90
-
Aug 11, 2026
9.99
9.99
9.99
9.99
9.90
-
Aug 10, 2026
9.98
9.98
9.98
9.98
9.89
-
Aug 7, 2026
10.06
10.06
10.06
10.06
9.97
-
Aug 6, 2026
10.04
10.04
10.04
10.04
9.95
-
Aug 5, 2026
10.10
10.10
10.10
10.10
10.01
-
Aug 4, 2026
10.09
10.09
10.09
10.09
10.00
-
Aug 3, 2026
10.01
10.01
10.01
10.01
9.92
-
Jul 31, 2026
0.043
Distribution
Fund distributions shown include income and capital gains
Jul 31, 2026
9.97
9.97
9.97
9.97
9.88
-
Jul 30, 2026
10.02
10.02
10.02
10.02
9.89
-
Jul 29, 2026
10.02
10.02
10.02
10.02
9.89
-
Jul 28, 2026
10.15
10.15
10.15
10.15
10.02
-
Jul 27, 2026
10.10
10.10
10.10
10.10
9.97
-
Jul 24, 2026
10.06
10.06
10.06
10.06
9.93
-
Jul 23, 2026
10.05
10.05
10.05
10.05
9.92
-
Jul 22, 2026
10.10
10.10
10.10
10.10
9.97
-
Jul 21, 2026
10.12
10.12
10.12
10.12
9.99
-
Jul 20, 2026
10.16
10.16
10.16
10.16
10.03
-
Jul 17, 2026
10.22
10.22
10.22
10.22
10.09
-
Jul 16, 2026
10.21
10.21
10.21
10.21
10.08
-
Jul 15, 2026
10.21
10.21
10.21
10.21
10.08
-
Jul 14, 2026
10.18
10.18
10.18
10.18
10.05
-
Jul 13, 2026
10.17
10.17
10.17
10.17
10.04
-
Jul 10, 2026
10.23
10.23
10.23
10.23
10.10
-
Jul 9, 2026
10.24
10.24
10.24
10.24
10.11
-
Jul 8, 2026
10.23
10.23
10.23
10.23
10.10
-
Jul 7, 2026
10.26
10.26
10.26
10.26
10.13
-
Jul 6, 2026
10.37
10.37
10.37
10.37
10.24
-
Jul 2, 2026
10.36
10.36
10.36
10.36
10.23
-
Jul 1, 2026
10.37
10.37
10.37
10.37
10.24
-
Jun 30, 2026
0.041
Distribution
Fund distributions shown include income and capital gains
Jun 30, 2026
10.42
10.42
10.42
10.42
10.29
-
Jun 29, 2026
10.52
10.52
10.52
10.52
10.34
-
Jun 26, 2026
10.51
10.51
10.51
10.51
10.33
-
Jun 25, 2026
10.51
10.51
10.51
10.51
10.33
-
Jun 24, 2026
10.52
10.52
10.52
10.52
10.34
-
Jun 23, 2026
10.41
10.41
10.41
10.41
10.24
-
Jun 22, 2026
10.39
10.39
10.39
10.39
10.22
-
Jun 18, 2026
10.46
10.46
10.46
10.46
10.29
-
Jun 17, 2026
10.42
10.42
10.42
10.42
10.25
-
Jun 16, 2026
10.43
10.43
10.43
10.43
10.26
-
Jun 15, 2026
10.39
10.39
10.39
10.39
10.22
-
Jun 12, 2026
10.39
10.39
10.39
10.39
10.22
-
Jun 11, 2026
10.42
10.42
10.42
10.42
10.25
-
Jun 10, 2026
10.30
10.30
10.30
10.30
10.13
-
Jun 9, 2026
10.33
10.33
10.33
10.33
10.16
-
Jun 8, 2026
10.28
10.28
10.28
10.28
10.11
-
Jun 5, 2026
10.32
10.32
10.32
10.32
10.15
-
Jun 4, 2026
10.38
10.38
10.38
10.38
10.21
-
Jun 3, 2026
10.36
10.36
10.36
10.36
10.19
-
Jun 2, 2026
10.41
10.41
10.41
10.41
10.24
-
Jun 1, 2026
10.39
10.39
10.39
10.39
10.22
-
May 29, 2026
0.043
Distribution
Fund distributions shown include income and capital gains
May 29, 2026
10.39
10.39
10.39
10.39
10.22
-
May 28, 2026
10.38
10.38
10.38
10.38
10.16
-
May 27, 2026
10.33
10.33
10.33
10.33
10.12
-
May 26, 2026
10.32
10.32
10.32
10.32
10.11
-
May 22, 2026
10.26
10.26
10.26
10.26
10.05
-
May 21, 2026
10.22
10.22
10.22
10.22
10.01
-
May 20, 2026
10.19
10.19
10.19
10.19
9.98
-
May 19, 2026
10.09
10.09
10.09
10.09
9.88
-
May 18, 2026
10.16
10.16
10.16
10.16
9.95
-
May 15, 2026
10.17
10.17
10.17
10.17
9.96
-
May 14, 2026
10.31
10.31
10.31
10.31
10.10
-
May 13, 2026
10.30
10.30
10.30
10.30
10.09
-
May 12, 2026
10.31
10.31
10.31
10.31
10.10
-
May 11, 2026
10.37
10.37
10.37
10.37
10.15
-
May 8, 2026
10.42
10.42
10.42
10.42
10.20
-
May 7, 2026
10.37
10.37
10.37
10.37
10.15
-
May 6, 2026
10.43
10.43
10.43
10.43
10.21
-
May 5, 2026
10.35
10.35
10.35
10.35
10.14
-
May 4, 2026
10.29
10.29
10.29
10.29
10.08
-
May 1, 2026
10.37
10.37
10.37
10.37
10.15
-
Apr 30, 2026
0.041
Distribution
Fund distributions shown include income and capital gains
Apr 30, 2026
10.34
10.34
10.34
10.34
10.13
-
Apr 29, 2026
10.33
10.33
10.33
10.33
10.08
-
Apr 28, 2026
10.41
10.41
10.41
10.41
10.15
-
Apr 27, 2026
10.41
10.41
10.41
10.41
10.15
-
Apr 24, 2026
10.46
10.46
10.46
10.46
10.20
-
Apr 23, 2026
10.45
10.45
10.45
10.45
10.19
-
Apr 22, 2026
10.47
10.47
10.47
10.47
10.21
-
Apr 21, 2026
10.45
10.45
10.45
10.45
10.19
-
Apr 20, 2026
10.51
10.51
10.51
10.51
10.25
-
Apr 17, 2026
10.51
10.51
10.51
10.51
10.25
-
Apr 16, 2026
10.43
10.43
10.43
10.43
10.17
-
Apr 15, 2026
10.49
10.49
10.49
10.49
10.23
-
Apr 14, 2026
10.53
10.53
10.53
10.53
10.27
-
Apr 13, 2026
10.47
10.47
10.47
10.47
10.21
-
Apr 10, 2026
10.43
10.43
10.43
10.43
10.17
-
Apr 9, 2026
10.46
10.46
10.46
10.46
10.20
-
Apr 8, 2026
10.48
10.48
10.48
10.48
10.22
-
Apr 7, 2026
10.43
10.43
10.43
10.43
10.17
-
Apr 6, 2026
10.44
10.44
10.44
10.44
10.18
-
Apr 2, 2026
10.45
10.45
10.45
10.45
10.19
-
Apr 1, 2026
10.40
10.40
10.40
10.40
10.14
-
Mar 31, 2026
0.043
Distribution
Fund distributions shown include income and capital gains
Mar 31, 2026
10.39
10.39
10.39
10.39
10.13
-
Mar 30, 2026
10.36
10.36
10.36
10.36
10.06
-
Mar 27, 2026
10.25
10.25
10.25
10.25
9.96
-
Mar 26, 2026
10.31
10.31
10.31
10.31
10.01
-
Mar 25, 2026
10.41
10.41
10.41
10.41
10.11
-
Mar 24, 2026
10.32
10.32
10.32
10.32
10.02
-
Mar 23, 2026
10.36
10.36
10.36
10.36
10.06
-
Mar 20, 2026
10.29
10.29
10.29
10.29
9.99
-
Mar 19, 2026
10.47
10.47
10.47
10.47
10.17
-
Mar 18, 2026
10.43
10.43
10.43
10.43
10.13
-
Mar 17, 2026
10.48
10.48
10.48
10.48
10.18
-
Mar 16, 2026
10.43
10.43
10.43
10.43
10.13
-
Mar 13, 2026
10.36
10.36
10.36
10.36
10.06
-
Mar 12, 2026
10.42
10.42
10.42
10.42
10.12
-
Mar 11, 2026
10.46
10.46
10.46
10.46
10.16
-
Mar 10, 2026
10.59
10.59
10.59
10.59
10.29
-
Mar 9, 2026
10.68
10.68
10.68
10.68
10.37
-
Mar 6, 2026
10.61
10.61
10.61
10.61
10.31
-
Mar 5, 2026
10.66
10.66
10.66
10.66
10.35
-
Mar 4, 2026
10.71
10.71
10.71
10.71
10.40
-
Mar 3, 2026
10.72
10.72
10.72
10.72
10.41
-
Mar 2, 2026
10.74
10.74
10.74
10.74
10.43
-
Feb 27, 2026
0.038
Distribution
Fund distributions shown include income and capital gains
Feb 27, 2026
10.82
10.82
10.82
10.82
10.51
-
Feb 26, 2026
10.79
10.79
10.79
10.79
10.44
-
Feb 25, 2026
10.77
10.77
10.77
10.77
10.42
-
Feb 24, 2026
10.77
10.77
10.77
10.77
10.42
-
Feb 23, 2026
10.77
10.77
10.77
10.77
10.42
-
Feb 20, 2026
10.75
10.75
10.75
10.75
10.40
-
Feb 19, 2026
10.76
10.76
10.76
10.76
10.41
-
Feb 18, 2026
10.75
10.75
10.75
10.75
10.40
-
Feb 17, 2026
10.78
10.78
10.78
10.78
10.43
-
Feb 13, 2026
10.77
10.77
10.77
10.77
10.42
-
Feb 12, 2026
10.73
10.73
10.73
10.73
10.39
-
Feb 11, 2026
10.62
10.62
10.62
10.62
10.28
-
Feb 10, 2026
10.66
10.66
10.66
10.66
10.32
-
Feb 9, 2026
10.58
10.58
10.58
10.58
10.24
-
Feb 6, 2026
10.58
10.58
10.58
10.58
10.24
-
Feb 5, 2026
10.58
10.58
10.58
10.58
10.24
-
Feb 4, 2026
10.49
10.49
10.49
10.49
10.15
-
Feb 3, 2026
10.52
10.52
10.52
10.52
10.18
-
Feb 2, 2026
10.51
10.51
10.51
10.51
10.17
-
Jan 30, 2026
0.042
Distribution
Fund distributions shown include income and capital gains
Jan 30, 2026
10.53
10.53
10.53
10.53
10.19
-
Jan 29, 2026
10.57
10.57
10.57
10.57
10.19
-
Jan 28, 2026
10.57
10.57
10.57
10.57
10.19
-
Jan 27, 2026
10.59
10.59
10.59
10.59
10.21
-
Jan 26, 2026
10.64
10.64
10.64
10.64
10.26
-
Jan 23, 2026
10.60
10.60
10.60
10.60
10.22
-
Jan 22, 2026
10.59
10.59
10.59
10.59
10.21
-
Jan 21, 2026
10.55
10.55
10.55
10.55
10.17
-
Jan 20, 2026
10.48
10.48
10.48
10.48
10.10
-
Jan 16, 2026
10.59
10.59
10.59
10.59
10.21
-
Jan 15, 2026
10.65
10.65
10.65
10.65
10.27
-
Jan 14, 2026
10.65
10.65
10.65
10.65
10.27
-
Jan 13, 2026
10.60
10.60
10.60
10.60
10.22
-
Jan 12, 2026
10.58
10.58
10.58
10.58
10.20
-
Jan 9, 2026
10.61
10.61
10.61
10.61
10.23
-
Jan 8, 2026
10.55
10.55
10.55
10.55
10.17
-
Jan 7, 2026
10.60
10.60
10.60
10.60
10.22
-
Jan 6, 2026
10.56
10.56
10.56
10.56
10.18
-
Jan 5, 2026
10.57
10.57
10.57
10.57
10.19
-
Jan 2, 2026
10.53
10.53
10.53
10.53
10.15
-
Dec 31, 2025
0.042
Distribution
Fund distributions shown include income and capital gains
Dec 31, 2025
10.57
10.57
10.57
10.57
10.19
-
Dec 30, 2025
10.62
10.62
10.62
10.62
10.20
-
Dec 29, 2025
10.63
10.63
10.63
10.63
10.21
-
Dec 26, 2025
10.61
10.61
10.61
10.61
10.19
-
Dec 24, 2025
10.63
10.63
10.63
10.63
10.21
-
Dec 23, 2025
10.58
10.58
10.58
10.58
10.16
-
Dec 22, 2025
10.56
10.56
10.56
10.56
10.14
-
Dec 19, 2025
10.57
10.57
10.57
10.57
10.15
-
Dec 18, 2025
10.61
10.61
10.61
10.61
10.19
-
Dec 17, 2025
10.57
10.57
10.57
10.57
10.15
-
Dec 16, 2025
10.58
10.58
10.58
10.58
10.16
-
Dec 15, 2025
10.54
10.54
10.54
10.54
10.12
-
Dec 12, 2025
10.53
10.53
10.53
10.53
10.11
-
Dec 11, 2025
10.63
10.63
10.63
10.63
10.21
-
Dec 10, 2025
10.64
10.64
10.64
10.64
10.22
-
Dec 9, 2025
10.60
10.60
10.60
10.60
10.18
-
Dec 8, 2025
10.60
10.60
10.60
10.60
10.18
-
Dec 5, 2025
10.63
10.63
10.63
10.63
10.21
-
Dec 4, 2025
10.67
10.67
10.67
10.67
10.25
-
Dec 3, 2025
10.71
10.71
10.71
10.71
10.28
-
Dec 2, 2025
10.68
10.68
10.68
10.68
10.26
-
Dec 1, 2025
10.67
10.67
10.67
10.67
10.25
-
Nov 28, 2025
0.041
Distribution
Fund distributions shown include income and capital gains
Nov 28, 2025
10.78
10.78
10.78
10.78
10.35
-
Nov 26, 2025
10.83
10.83
10.83
10.83
10.36
-
Nov 25, 2025
10.78
10.78
10.78
10.78
10.31
-
Nov 24, 2025
10.75
10.75
10.75
10.75
10.28
-
Nov 21, 2025
10.69
10.69
10.69
10.69
10.23
-
Nov 20, 2025
10.67
10.67
10.67
10.67
10.21
-
Nov 19, 2025
10.64
10.64
10.64
10.64
10.18
-
Nov 18, 2025
10.65
10.65
10.65
10.65
10.19
-
Nov 17, 2025
10.66
10.66
10.66
10.66
10.20
-
Nov 14, 2025
10.64
10.64
10.64
10.64
10.18
-
Nov 13, 2025
10.69
10.69
10.69
10.69
10.23
-
Nov 12, 2025
10.77
10.77
10.77
10.77
10.30
-
Nov 11, 2025
10.76
10.76
10.76
10.76
10.29
-
Nov 10, 2025
10.71
10.71
10.71
10.71
10.25
-
Nov 7, 2025
10.71
10.71
10.71
10.71
10.25
-
Nov 6, 2025
10.74
10.74
10.74
10.74
10.27
-
Nov 5, 2025
10.67
10.67
10.67
10.67
10.21
-
Nov 4, 2025
10.75
10.75
10.75
10.75
10.28
-
Nov 3, 2025
10.73
10.73
10.73
10.73
10.26
-
