Stock listing
NASDAQ:VBTLX Vanguard Total Bond Market Index Fund Admiral Shares Mutual Fund
Follow Vanguard Total Bond Market Index Fund Admiral Shares into a list and get an email when it puts out news.
Share price · NASDAQ:VBTLX
$9.30 USD +0.01 (+0.1%)
Close on Oct 20, 2026 · Data provided by Twelve Data
- Day range
- $9.30 – $9.30 USDOct 20, 2026
- 52-week range
- $9.20 – $9.88 USDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:VBTLX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $9.30 | +0.01 | +0.1% | $9.30 | $9.30 | $9.30 | — | |
| $9.29 | -0.03 | -0.3% | $9.29 | $9.29 | $9.29 | — | |
| $9.32 | 0.00 | 0.0% | $9.32 | $9.32 | $9.32 | — | |
| $9.32 | +0.05 | +0.5% | $9.32 | $9.32 | $9.32 | — | |
| $9.27 | +0.01 | +0.1% | $9.27 | $9.27 | $9.27 | — | |
| $9.26 | +0.02 | +0.2% | $9.26 | $9.26 | $9.26 | — | |
| $9.24 | 0.00 | 0.0% | $9.24 | $9.24 | $9.24 | — | |
| $9.24 | -0.01 | -0.1% | $9.24 | $9.24 | $9.24 | — | |
| $9.25 | +0.03 | +0.3% | $9.25 | $9.25 | $9.25 | — | |
| $9.22 | 0.00 | 0.0% | $9.22 | $9.22 | $9.22 | — | |
| $9.22 | +0.02 | +0.2% | $9.22 | $9.22 | $9.22 | — | |
| $9.20 | -0.02 | -0.2% | $9.20 | $9.20 | $9.20 | — | |
| $9.22 | -0.02 | -0.2% | $9.22 | $9.22 | $9.22 | — | |
| $9.24 | +0.02 | +0.2% | $9.24 | $9.24 | $9.24 | — | |
| $9.22 | -0.01 | -0.1% | $9.22 | $9.22 | $9.22 | — | |
| $9.23 | 0.00 | 0.0% | $9.23 | $9.23 | $9.23 | — | |
| $9.23 | -0.05 | -0.5% | $9.23 | $9.23 | $9.23 | — | |
| $9.28 | +0.02 | +0.2% | $9.28 | $9.28 | $9.28 | — | |
| $9.26 | -0.05 | -0.5% | $9.26 | $9.26 | $9.26 | — | |
| $9.31 | -0.08 | -0.9% | $9.31 | $9.31 | $9.31 | — | |
| $9.39 | 0.00 | 0.0% | $9.39 | $9.39 | $9.39 | — | |
| $9.39 | +0.03 | +0.3% | $9.39 | $9.39 | $9.39 | — | |
| $9.36 | -0.04 | -0.4% | $9.36 | $9.36 | $9.36 | — | |
| $9.40 | +0.04 | +0.4% | $9.40 | $9.40 | $9.40 | — | |
| $9.36 | 0.00 | 0.0% | $9.36 | $9.36 | $9.36 | — | |
| $9.36 | -0.01 | -0.1% | $9.36 | $9.36 | $9.36 | — | |
| $9.37 | 0.00 | 0.0% | $9.37 | $9.37 | $9.37 | — | |
| $9.37 | -0.02 | -0.2% | $9.37 | $9.37 | $9.37 | — | |
| $9.39 | -0.06 | -0.6% | $9.39 | $9.39 | $9.39 | — | |
| $9.45 | -0.02 | -0.2% | $9.45 | $9.45 | $9.45 | — | |
| $9.47 | -0.01 | -0.1% | $9.47 | $9.47 | $9.47 | — | |
| $9.48 | 0.00 | 0.0% | $9.48 | $9.48 | $9.48 | — | |
| $9.48 | +0.01 | +0.1% | $9.48 | $9.48 | $9.48 | — | |
| $9.47 | +0.01 | +0.1% | $9.47 | $9.47 | $9.47 | — | |
| $9.46 | -0.03 | -0.3% | $9.46 | $9.46 | $9.46 | — | |
| $9.49 | -0.01 | -0.1% | $9.49 | $9.49 | $9.49 | — | |
| $9.50 | -0.03 | -0.3% | $9.50 | $9.50 | $9.50 | — | |
| $9.53 | -0.01 | -0.1% | $9.53 | $9.53 | $9.53 | — | |
| $9.54 | -0.01 | -0.1% | $9.54 | $9.54 | $9.54 | — | |
| $9.55 | +0.04 | +0.4% | $9.55 | $9.55 | $9.55 | — | |
| $9.51 | +0.01 | +0.1% | $9.51 | $9.51 | $9.51 | — | |
| $9.50 | -0.01 | -0.1% | $9.50 | $9.50 | $9.50 | — | |
| $9.51 | -0.03 | -0.3% | $9.51 | $9.51 | $9.51 | — | |
| $9.54 | +0.04 | +0.4% | $9.54 | $9.54 | $9.54 | — | |
| $9.50 | 0.00 | 0.0% | $9.50 | $9.50 | $9.50 | — | |
| $9.50 | -0.02 | -0.2% | $9.50 | $9.50 | $9.50 | — | |
| $9.52 | -0.02 | -0.2% | $9.52 | $9.52 | $9.52 | — | |
| $9.54 | +0.03 | +0.3% | $9.54 | $9.54 | $9.54 | — | |
| $9.51 | 0.00 | 0.0% | $9.51 | $9.51 | $9.51 | — | |
| $9.51 | +0.01 | +0.1% | $9.51 | $9.51 | $9.51 | — | |
| $9.50 | -0.04 | -0.4% | $9.50 | $9.50 | $9.50 | — | |
| $9.54 | +0.02 | +0.2% | $9.54 | $9.54 | $9.54 | — | |
| $9.52 | -0.03 | -0.3% | $9.52 | $9.52 | $9.52 | — | |
| $9.55 | +0.01 | +0.1% | $9.55 | $9.55 | $9.55 | — | |
| $9.54 | +0.03 | +0.3% | $9.54 | $9.54 | $9.54 | — | |
| $9.51 | +0.02 | +0.2% | $9.51 | $9.51 | $9.51 | — | |
| $9.49 | -0.02 | -0.2% | $9.49 | $9.49 | $9.49 | — | |
| $9.51 | 0.00 | 0.0% | $9.51 | $9.51 | $9.51 | — | |
| $9.51 | -0.04 | -0.4% | $9.51 | $9.51 | $9.51 | — | |
| $9.55 | +0.03 | +0.3% | $9.55 | $9.55 | $9.55 | — | |
| $9.52 | +0.01 | +0.1% | $9.52 | $9.52 | $9.52 | — | |
| $9.51 | +0.01 | +0.1% | $9.51 | $9.51 | $9.51 | — | |
| $9.50 | -0.02 | -0.2% | $9.50 | $9.50 | $9.50 | — | |
| $9.52 | -0.02 | -0.2% | $9.52 | $9.52 | $9.52 | — | |
| $9.54 | -0.02 | -0.2% | $9.54 | $9.54 | $9.54 | — | |
| $9.56 | -0.02 | -0.2% | $9.56 | $9.56 | $9.56 | — |
- Ticker
- NASDAQ:VBTLX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Vanguard Total Bond Market Index Fund Admiral Shares on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Vanguard Total Bond Market Index Fund Admiral Shares.