Stock listing

NASDAQ:VBMFX Vanguard Bond Index Fund Total Bond Market Index Fund Mutual Fund

Follow Vanguard Bond Index Fund Total Bond Market Index Fund into a list and get an email when it puts out news.

Share price · NASDAQ:VBMFX

$9.30 USD 0.00 (0.0%)

Close on Oct 21, 2026

Past 3 months -3.0% · daily closes, Jul 9, 2026 – Oct 21, 2026, adjusted for splits

Day range: $9.30 – $9.30 USDOct 21, 2026

Daily closes

Last 3 months, Jul 21, 2026 – Oct 21, 2026 · NASDAQ:VBMFX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Wed, Oct 21	$9.30	0.00	0.0%	$9.30	$9.30	$9.30
Tue, Oct 20	$9.30	+0.01	+0.1%	$9.30	$9.30	$9.30
Mon, Oct 19	$9.29	-0.03	-0.3%	$9.29	$9.29	$9.29
Fri, Oct 16	$9.32	0.00	0.0%	$9.32	$9.32	$9.32
Thu, Oct 15	$9.32	+0.05	+0.5%	$9.32	$9.32	$9.32
Wed, Oct 14	$9.27	+0.01	+0.1%	$9.27	$9.27	$9.27
Tue, Oct 13	$9.26	+0.01	+0.1%	$9.26	$9.26	$9.26
Mon, Oct 12	$9.25	+0.01	+0.1%	$9.25	$9.25	$9.25
Fri, Oct 9	$9.24	-0.01	-0.1%	$9.24	$9.24	$9.24
Thu, Oct 8	$9.25	+0.03	+0.3%	$9.25	$9.25	$9.25
Wed, Oct 7	$9.22	0.00	0.0%	$9.22	$9.22	$9.22
Tue, Oct 6	$9.22	+0.02	+0.2%	$9.22	$9.22	$9.22
Mon, Oct 5	$9.20	-0.02	-0.2%	$9.20	$9.20	$9.20
Fri, Oct 2	$9.22	-0.02	-0.2%	$9.22	$9.22	$9.22
Thu, Oct 1	$9.24	+0.02	+0.2%	$9.24	$9.24	$9.24
Wed, Sep 30	$9.22	-0.01	-0.1%	$9.22	$9.22	$9.22
Tue, Sep 29	$9.23	0.00	0.0%	$9.23	$9.23	$9.23
Mon, Sep 28	$9.23	-0.05	-0.5%	$9.23	$9.23	$9.23
Fri, Sep 25	$9.28	+0.02	+0.2%	$9.28	$9.28	$9.28
Thu, Sep 24	$9.26	-0.05	-0.5%	$9.26	$9.26	$9.26
Wed, Sep 23	$9.31	-0.08	-0.9%	$9.31	$9.31	$9.31
Tue, Sep 22	$9.39	0.00	0.0%	$9.39	$9.39	$9.39
Mon, Sep 21	$9.39	+0.03	+0.3%	$9.39	$9.39	$9.39
Fri, Sep 18	$9.36	-0.04	-0.4%	$9.36	$9.36	$9.36
Thu, Sep 17	$9.40	+0.04	+0.4%	$9.40	$9.40	$9.40
Wed, Sep 16	$9.36	0.00	0.0%	$9.36	$9.36	$9.36
Tue, Sep 15	$9.36	-0.01	-0.1%	$9.36	$9.36	$9.36
Mon, Sep 14	$9.37	-0.01	-0.1%	$9.37	$9.37	$9.37
Fri, Sep 11	$9.38	-0.01	-0.1%	$9.38	$9.38	$9.38
Thu, Sep 10	$9.39	-0.06	-0.6%	$9.39	$9.39	$9.39
Wed, Sep 9	$9.45	-0.02	-0.2%	$9.45	$9.45	$9.45
Tue, Sep 8	$9.47	-0.01	-0.1%	$9.47	$9.47	$9.47
Fri, Sep 4	$9.48	0.00	0.0%	$9.48	$9.48	$9.48
Thu, Sep 3	$9.48	+0.01	+0.1%	$9.48	$9.48	$9.48
Wed, Sep 2	$9.47	+0.01	+0.1%	$9.47	$9.47	$9.47
Tue, Sep 1	$9.46	-0.03	-0.3%	$9.46	$9.46	$9.46
Mon, Aug 31	$9.49	-0.01	-0.1%	$9.49	$9.49	$9.49
Fri, Aug 28	$9.50	-0.03	-0.3%	$9.50	$9.50	$9.50
Thu, Aug 27	$9.53	-0.01	-0.1%	$9.53	$9.53	$9.53
Wed, Aug 26	$9.54	-0.01	-0.1%	$9.54	$9.54	$9.54
Tue, Aug 25	$9.55	+0.04	+0.4%	$9.55	$9.55	$9.55
Mon, Aug 24	$9.51	+0.01	+0.1%	$9.51	$9.51	$9.51
Fri, Aug 21	$9.50	-0.02	-0.2%	$9.50	$9.50	$9.50
Thu, Aug 20	$9.52	-0.03	-0.3%	$9.52	$9.52	$9.52
Wed, Aug 19	$9.55	+0.05	+0.5%	$9.55	$9.55	$9.55
Tue, Aug 18	$9.50	0.00	0.0%	$9.50	$9.50	$9.50
Mon, Aug 17	$9.50	-0.02	-0.2%	$9.50	$9.50	$9.50
Fri, Aug 14	$9.52	-0.02	-0.2%	$9.52	$9.52	$9.52
Thu, Aug 13	$9.54	+0.03	+0.3%	$9.54	$9.54	$9.54
Wed, Aug 12	$9.51	0.00	0.0%	$9.51	$9.51	$9.51
Tue, Aug 11	$9.51	+0.01	+0.1%	$9.51	$9.51	$9.51
Mon, Aug 10	$9.50	-0.04	-0.4%	$9.50	$9.50	$9.50
Fri, Aug 7	$9.54	+0.02	+0.2%	$9.54	$9.54	$9.54
Thu, Aug 6	$9.52	-0.03	-0.3%	$9.52	$9.52	$9.52
Wed, Aug 5	$9.55	+0.01	+0.1%	$9.55	$9.55	$9.55
Tue, Aug 4	$9.54	+0.03	+0.3%	$9.54	$9.54	$9.54
Mon, Aug 3	$9.51	+0.02	+0.2%	$9.51	$9.51	$9.51
Fri, Jul 31	$9.49	-0.02	-0.2%	$9.49	$9.49	$9.49
Thu, Jul 30	$9.51	0.00	0.0%	$9.51	$9.51	$9.51
Wed, Jul 29	$9.51	-0.04	-0.4%	$9.51	$9.51	$9.51
Tue, Jul 28	$9.55	+0.03	+0.3%	$9.55	$9.55	$9.55
Mon, Jul 27	$9.52	+0.01	+0.1%	$9.52	$9.52	$9.52
Fri, Jul 24	$9.51	+0.01	+0.1%	$9.51	$9.51	$9.51
Thu, Jul 23	$9.50	-0.02	-0.2%	$9.50	$9.50	$9.50
Wed, Jul 22	$9.52	-0.02	-0.2%	$9.52	$9.52	$9.52
Tue, Jul 21	$9.54	-0.02	-0.2%	$9.54	$9.54	$9.54

Ticker: NASDAQ:VBMFX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

Vanguard Bond Index Fund Total Bond Market Index Fund on 6ix

What it is: Mutual fund