VBMFX Historical Prices | nguard Bond Index Fund Total Bo Stock

TSX

0.70% TSX Ventures 0.00%

Vanguard Total Bond Market Index Inv (VBMFX)

10.94 0.04(0.36%) May 22

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 27, 2012	11.11	11.11	11.11	11.11	0	10.80
Jun 26, 2012	11.10	11.10	11.10	11.10	0	10.79
Jun 25, 2012	11.11	11.11	11.11	11.11	0	10.80
Jun 22, 2012	11.08	11.08	11.08	11.08	0	10.77
Jun 21, 2012	11.11	11.11	11.11	11.11	0	10.80
Jun 20, 2012	11.09	11.09	11.09	11.09	0	10.78
Jun 19, 2012	11.10	11.10	11.10	11.10	0	10.79
Jun 18, 2012	11.12	11.12	11.12	11.12	0	10.81
Jun 15, 2012	11.11	11.11	11.11	11.11	0	10.80
Jun 14, 2012	11.09	11.09	11.09	11.09	0	10.78
Jun 13, 2012	11.10	11.10	11.10	11.10	0	10.79
Jun 12, 2012	11.08	11.08	11.08	11.08	0	10.77
Jun 11, 2012	11.10	11.10	11.10	11.10	0	10.79
Jun 8, 2012	11.08	11.08	11.08	11.08	0	10.77
Jun 7, 2012	11.09	11.09	11.09	11.09	0	10.78
Jun 6, 2012	11.07	11.07	11.07	11.07	0	10.76
Jun 5, 2012	11.11	11.11	11.11	11.11	0	10.80
Jun 4, 2012	11.13	11.13	11.13	11.13	0	10.82
Jun 1, 2012	11.16	11.16	11.16	11.16	0	10.85
May 31, 2012	11.12	11.12	11.12	11.12	0	10.81
2012-05-31	0.025 Dividend
May 30, 2012	11.10	11.10	11.10	11.10	0	10.77
May 29, 2012	11.05	11.05	11.05	11.05	0	10.72
May 25, 2012	11.06	11.06	11.06	11.06	0	10.73
May 24, 2012	11.05	11.05	11.05	11.05	0	10.72
May 23, 2012	11.06	11.06	11.06	11.06	0	10.73
May 22, 2012	11.06	11.06	11.06	11.06	0	10.73
May 21, 2012	11.07	11.07	11.07	11.07	0	10.74
May 18, 2012	11.09	11.09	11.09	11.09	0	10.76
May 17, 2012	11.10	11.10	11.10	11.10	0	10.77
May 16, 2012	11.08	11.08	11.08	11.08	0	10.75
May 15, 2012	11.08	11.08	11.08	11.08	0	10.75
May 14, 2012	11.09	11.09	11.09	11.09	0	10.76
May 11, 2012	11.07	11.07	11.07	11.07	0	10.74
May 10, 2012	11.06	11.06	11.06	11.06	0	10.73
May 9, 2012	11.07	11.07	11.07	11.07	0	10.74
May 8, 2012	11.07	11.07	11.07	11.07	0	10.74
May 7, 2012	11.07	11.07	11.07	11.07	0	10.74
May 4, 2012	11.07	11.07	11.07	11.07	0	10.74
May 3, 2012	11.05	11.05	11.05	11.05	0	10.72
May 2, 2012	11.04	11.04	11.04	11.04	0	10.71
May 1, 2012	11.03	11.03	11.03	11.03	0	10.70
Apr 30, 2012	11.04	11.04	11.04	11.04	0	10.71
2012-04-30	0.025 Dividend
Apr 27, 2012	11.03	11.03	11.03	11.03	0	10.67
Apr 26, 2012	11.03	11.03	11.03	11.03	0	10.67
Apr 25, 2012	11.02	11.02	11.02	11.02	0	10.66
Apr 24, 2012	11.02	11.02	11.02	11.02	0	10.66
Apr 23, 2012	11.04	11.04	11.04	11.04	0	10.68
Apr 20, 2012	11.03	11.03	11.03	11.03	0	10.67
Apr 19, 2012	11.03	11.03	11.03	11.03	0	10.67
Apr 18, 2012	11.02	11.02	11.02	11.02	0	10.66
Apr 17, 2012	11.02	11.02	11.02	11.02	0	10.66
Apr 16, 2012	11.02	11.02	11.02	11.02	0	10.66
Apr 13, 2012	11.02	11.02	11.02	11.02	0	10.66
Apr 12, 2012	10.99	10.99	10.99	10.99	0	10.63
Apr 11, 2012	11.00	11.00	11.00	11.00	0	10.64
Apr 10, 2012	11.02	11.02	11.02	11.02	0	10.66
Apr 9, 2012	11.01	11.01	11.01	11.01	0	10.65
Apr 5, 2012	10.95	10.95	10.95	10.95	0	10.60
Apr 4, 2012	10.93	10.93	10.93	10.93	0	10.58
Apr 3, 2012	10.91	10.91	10.91	10.91	0	10.56
Apr 2, 2012	10.95	10.95	10.95	10.95	0	10.60
Mar 30, 2012	10.94	10.94	10.94	10.94	0	10.59
2012-03-30	0.036 Dividend
Mar 29, 2012	10.98	10.98	10.98	10.98	0	10.59
Mar 28, 2012	10.96	10.96	10.96	10.96	0	10.57
Mar 27, 2012	10.97	10.97	10.97	10.97	0	10.58
Mar 26, 2012	10.94	10.94	10.94	10.94	0	10.55
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On VBMFX

Quotes

Charts

News & Info

Fund

Vanguard Total Bond Market Index Inv (VBMFX)