Vanguard Intermediate-Term Bond Index Fund (VBILX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 03 Oct 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 02 Oct 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 01 Oct 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 30 Sept 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 27 Sept 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 26 Sept 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 25 Sept 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 24 Sept 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 23 Sept 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 20 Sept 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 19 Sept 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 18 Sept 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 17 Sept 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 16 Sept 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 13 Sept 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 12 Sept 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 11 Sept 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 10 Sept 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 09 Sept 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 06 Sept 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 05 Sept 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 04 Sept 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 03 Sept 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 30 Aug 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 30 Aug 2024 | 0.033 Dividend | |||||
| 29 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | - |
| 28 Aug 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.49 | - |
| 27 Aug 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.49 | - |
| 26 Aug 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.49 | - |
| 23 Aug 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.50 | - |
| 22 Aug 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.46 | - |
| 21 Aug 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.50 | - |
| 20 Aug 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.48 | - |
| 19 Aug 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.45 | - |
| 16 Aug 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.44 | - |
| 15 Aug 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.42 | - |
| 14 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | - |
| 13 Aug 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.46 | - |
| 12 Aug 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.41 | - |
| 09 Aug 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.39 | - |
| 08 Aug 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.36 | - |
| 07 Aug 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.38 | - |
| 06 Aug 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.41 | - |
| 05 Aug 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | - |
| 02 Aug 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.48 | - |
| 01 Aug 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | - |
| 31 July 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.33 | - |
| 31 July 2024 | 0.033 Dividend | |||||
| 30 July 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | - |
| 29 July 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | - |
| 26 July 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.20 | - |
| 25 July 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.17 | - |
| 24 July 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.15 | - |
| 23 July 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.17 | - |
| 22 July 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.17 | - |
| 19 July 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.17 | - |
| 18 July 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.19 | - |
| 17 July 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.22 | - |
| 16 July 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | - |
| 15 July 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | - |
| 12 July 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | - |
| 11 July 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.19 | - |
| 10 July 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - |
| 09 July 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | - |
| 08 July 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - |
| 05 July 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - |
| 03 July 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.09 | - |
| 02 July 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - |
| 01 July 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | - |
| 28 June 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.06 | - |
| 28 June 2024 | 0.032 Dividend | |||||
| 27 June 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.06 | - |
| 26 June 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.04 | - |
| 25 June 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.09 | - |
| 24 June 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.09 | - |
| 21 June 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.08 | - |
| 20 June 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.09 | - |
| 18 June 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.11 | - |
| 17 June 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.07 | - |
| 14 June 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.11 | - |
| 13 June 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.11 | - |
| 12 June 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.05 | - |
| 11 June 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - |
| 10 June 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | - |
| 07 June 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.98 | - |
| 06 June 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.07 | - |
| 05 June 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.07 | - |
| 04 June 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.05 | - |
| 03 June 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - |
| 31 May 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.95 | - |
| 31 May 2024 | 0.032 Dividend | |||||
| 30 May 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.88 | - |
| 29 May 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.84 | - |
| 28 May 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.88 | - |
| 24 May 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.92 | - |
| 23 May 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.91 | - |
| 22 May 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.95 | - |
| 21 May 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.96 | - |
| 20 May 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.94 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.