Vanguard Bond Index Fund Total - Price History
Monthly price history for VBMFX (Vanguard Bond Index Fund Total )
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $9.40 | $9.40 |
April 2024 | $9.33 | $9.33 |
March 2024 | $9.55 | $9.55 |
February 2024 | $9.47 | $9.50 |
January 2024 | $9.61 | $9.66 |
December 2023 | $9.63 | $9.71 |
November 2023 | $9.28 | $9.39 |
October 2023 | $8.88 | $9.01 |
September 2023 | $9.03 | $9.18 |
August 2023 | $9.26 | $9.44 |
July 2023 | $9.31 | $9.52 |
June 2023 | $9.32 | $9.55 |
May 2023 | $9.35 | $9.61 |
April 2023 | $9.45 | $9.74 |
March 2023 | $9.40 | $9.71 |
February 2023 | $9.17 | $9.49 |
January 2023 | $9.41 | $9.76 |
December 2022 | $9.12 | $9.48 |
November 2022 | $9.17 | $9.56 |
October 2022 | $8.85 | $9.24 |
September 2022 | $8.97 | $9.39 |
August 2022 | $9.36 | $9.82 |
July 2022 | $9.63 | $10.12 |
June 2022 | $9.41 | $9.91 |
May 2022 | $9.55 | $10.08 |
April 2022 | $9.50 | $10.04 |
March 2022 | $9.88 | $10.46 |
February 2022 | $10.16 | $10.79 |
January 2022 | $10.28 | $10.93 |
December 2021 | $10.51 | $11.19 |
November 2021 | $10.55 | $11.27 |
October 2021 | $10.52 | $11.25 |
September 2021 | $10.52 | $11.27 |
August 2021 | $10.62 | $11.39 |
July 2021 | $10.64 | $11.43 |
June 2021 | $10.51 | $11.31 |
May 2021 | $10.43 | $11.24 |
April 2021 | $10.41 | $11.23 |
March 2021 | $10.31 | $11.14 |
February 2021 | $10.45 | $11.32 |
January 2021 | $10.61 | $11.51 |
December 2020 | $10.70 | $11.62 |
November 2020 | $10.68 | $11.64 |
October 2020 | $10.56 | $11.53 |
September 2020 | $10.63 | $11.62 |
August 2020 | $10.62 | $11.63 |
July 2020 | $10.73 | $11.77 |
June 2020 | $10.57 | $11.61 |
May 2020 | $10.49 | $11.55 |
April 2020 | $10.44 | $11.51 |
March 2020 | $10.26 | $11.34 |
February 2020 | $10.32 | $11.43 |
January 2020 | $10.15 | $11.26 |
December 2019 | $9.94 | $11.05 |
November 2019 | $9.95 | $11.09 |
October 2019 | $9.96 | $11.12 |
September 2019 | $9.94 | $11.12 |
August 2019 | $10 | $11.21 |
July 2019 | $9.73 | $10.93 |
June 2019 | $9.71 | $10.93 |
May 2019 | $9.60 | $10.83 |
April 2019 | $9.42 | $10.66 |
March 2019 | $9.42 | $10.68 |
February 2019 | $9.24 | $10.50 |
January 2019 | $9.24 | $10.53 |
December 2018 | $9.15 | $10.45 |
November 2018 | $8.99 | $10.29 |
October 2018 | $8.94 | $10.26 |
September 2018 | $9.01 | $10.36 |
August 2018 | $9.06 | $10.44 |
July 2018 | $9.01 | $10.41 |
June 2018 | $9.01 | $10.43 |
May 2018 | $9 | $10.45 |
April 2018 | $8.95 | $10.41 |
March 2018 | $9.02 | $10.52 |
February 2018 | $8.99 | $10.48 |
January 2018 | $9.08 | $10.61 |
December 2017 | $9.18 | $10.75 |
November 2017 | $9.14 | $10.73 |
October 2017 | $9.16 | $10.77 |
September 2017 | $9.15 | $10.78 |
August 2017 | $9.20 | $10.86 |
July 2017 | $9.12 | $10.79 |
June 2017 | $9.08 | $10.77 |
May 2017 | $9.08 | $10.79 |
April 2017 | $9.02 | $10.74 |
March 2017 | $8.95 | $10.68 |
February 2017 | $8.96 | $10.71 |
January 2017 | $8.90 | $10.66 |
December 2016 | $8.88 | $10.65 |
November 2016 | $8.86 | $10.65 |
October 2016 | $9.10 | $10.96 |
September 2016 | $9.17 | $11.07 |
August 2016 | $9.18 | $11.10 |
July 2016 | $9.19 | $11.14 |
June 2016 | $9.13 | $11.09 |
May 2016 | $8.96 | $10.90 |
April 2016 | $8.96 | $10.92 |
March 2016 | $8.92 | $10.90 |
February 2016 | $8.84 | $10.82 |
January 2016 | $8.78 | $10.77 |
December 2015 | $8.66 | $10.64 |
November 2015 | $8.69 | $10.71 |
October 2015 | $8.72 | $10.76 |
September 2015 | $8.72 | $10.78 |
August 2015 | $8.65 | $10.72 |
July 2015 | $8.68 | $10.78 |
June 2015 | $8.62 | $10.72 |
May 2015 | $8.70 | $10.85 |
April 2015 | $8.74 | $10.92 |
March 2015 | $8.77 | $10.98 |
February 2015 | $8.76 | $10.96 |
January 2015 | $8.85 | $11.10 |
December 2014 | $8.65 | $10.87 |
November 2014 | $8.64 | $10.91 |
October 2014 | $8.59 | $10.86 |
September 2014 | $8.51 | $10.78 |
August 2014 | $8.57 | $10.88 |
July 2014 | $8.47 | $10.78 |
June 2014 | $8.50 | $10.83 |
May 2014 | $8.48 | $10.84 |
April 2014 | $8.40 | $10.75 |
March 2014 | $8.33 | $10.69 |
February 2014 | $8.36 | $10.73 |
January 2014 | $8.32 | $10.70 |
December 2013 | $8.20 | $10.56 |
November 2013 | $8.25 | $10.66 |
October 2013 | $8.28 | $10.72 |
September 2013 | $8.21 | $10.66 |
August 2013 | $8.14 | $10.58 |
July 2013 | $8.19 | $10.67 |
June 2013 | $8.17 | $10.67 |
May 2013 | $8.31 | $10.87 |
April 2013 | $8.45 | $11.08 |
March 2013 | $8.38 | $11 |
February 2013 | $8.39 | $11.03 |
January 2013 | $8.34 | $10.99 |
December 2012 | $8.40 | $11.09 |
November 2012 | $8.42 | $11.19 |
October 2012 | $8.40 | $11.19 |
September 2012 | $8.39 | $11.20 |
August 2012 | $8.38 | $11.21 |
July 2012 | $8.38 | $11.23 |
June 2012 | $8.26 | $11.10 |
May 2012 | $8.26 | $11.12 |
April 2012 | $8.18 | $11.04 |
March 2012 | $8.09 | $10.94 |
February 2012 | $8.16 | $11.04 |
January 2012 | $8.16 | $11.07 |
December 2011 | $8.09 | $11 |
November 2011 | $8 | $10.96 |
October 2011 | $8.03 | $11.02 |
September 2011 | $8.02 | $11.03 |
August 2011 | $7.94 | $10.96 |
July 2011 | $7.83 | $10.83 |
June 2011 | $7.71 | $10.69 |
May 2011 | $7.74 | $10.76 |
April 2011 | $7.64 | $10.65 |
March 2011 | $7.54 | $10.54 |
February 2011 | $7.54 | $10.57 |
January 2011 | $7.53 | $10.58 |
December 2010 | $7.52 | $10.60 |
November 2010 | $7.61 | $10.80 |
October 2010 | $7.65 | $10.89 |
September 2010 | $7.62 | $10.88 |
August 2010 | $7.62 | $10.91 |
July 2010 | $7.51 | $10.78 |
June 2010 | $7.44 | $10.71 |
May 2010 | $7.32 | $10.57 |
April 2010 | $7.26 | $10.51 |
March 2010 | $7.20 | $10.43 |
February 2010 | $7.20 | $10.47 |
January 2010 | $7.19 | $10.48 |
December 2009 | $7.07 | $10.35 |
November 2009 | $7.20 | $10.56 |
October 2009 | $7.10 | $10.45 |
September 2009 | $7.07 | $10.44 |
August 2009 | $6.99 | $10.35 |
July 2009 | $6.92 | $10.28 |
June 2009 | $6.82 | $10.17 |
May 2009 | $6.78 | $10.15 |
April 2009 | $6.72 | $10.10 |
March 2009 | $6.70 | $10.10 |
February 2009 | $6.60 | $9.99 |
January 2009 | $6.63 | $10.07 |
December 2008 | $6.68 | $10.18 |
November 2008 | $6.46 | $9.89 |
October 2008 | $6.23 | $9.58 |
September 2008 | $6.40 | $9.87 |
August 2008 | $6.47 | $10.02 |
July 2008 | $6.42 | $9.99 |
June 2008 | $6.42 | $10.03 |
May 2008 | $6.42 | $10.07 |
April 2008 | $6.47 | $10.18 |
March 2008 | $6.49 | $10.26 |
February 2008 | $6.47 | $10.27 |
January 2008 | $6.47 | $10.30 |
December 2007 | $6.35 | $10.16 |
November 2007 | $6.33 | $10.17 |
October 2007 | $6.22 | $10.03 |
September 2007 | $6.16 | $9.98 |
August 2007 | $6.12 | $9.95 |
July 2007 | $6.04 | $9.86 |
June 2007 | $5.99 | $9.82 |
May 2007 | $6.01 | $9.90 |
April 2007 | $6.06 | $10.02 |
March 2007 | $6.03 | $10.01 |
February 2007 | $6.02 | $10.05 |
January 2007 | $5.94 | $9.94 |
December 2006 | $5.94 | $9.99 |
November 2006 | $5.97 | $10.08 |
October 2006 | $5.90 | $10.01 |
September 2006 | $5.86 | $9.98 |
August 2006 | $5.81 | $9.94 |
July 2006 | $5.72 | $9.82 |
June 2006 | $5.64 | $9.73 |
May 2006 | $5.64 | $9.76 |
April 2006 | $5.64 | $9.81 |
March 2006 | $5.65 | $9.87 |
February 2006 | $5.71 | $10.01 |
January 2006 | $5.69 | $10.01 |
December 2005 | $5.70 | $10.06 |
November 2005 | $5.64 | $10 |
October 2005 | $5.61 | $9.99 |
September 2005 | $5.66 | $10.11 |
August 2005 | $5.72 | $10.26 |
July 2005 | $5.64 | $10.16 |
June 2005 | $5.70 | $10.30 |
May 2005 | $5.67 | $10.28 |
April 2005 | $5.61 | $10.21 |
March 2005 | $5.53 | $10.11 |
February 2005 | $5.58 | $10.20 |
January 2005 | $5.62 | $10.30 |
December 2004 | $5.58 | $10.27 |
November 2004 | $5.55 | $10.22 |
October 2004 | $5.60 | $10.34 |
September 2004 | $5.55 | $10.29 |
August 2004 | $5.54 | $10.31 |
July 2004 | $5.43 | $10.15 |
June 2004 | $5.38 | $10.09 |
May 2004 | $5.35 | $10.07 |
April 2004 | $5.38 | $10.15 |
March 2004 | $5.52 | $10.46 |
February 2004 | $5.50 | $10.43 |
January 2004 | $5.44 | $10.36 |
December 2003 | $5.39 | $10.31 |
November 2003 | $5.34 | $10.26 |
October 2003 | $5.34 | $10.27 |
September 2003 | $5.39 | $10.41 |
August 2003 | $5.24 | $10.17 |
July 2003 | $5.21 | $10.13 |
June 2003 | $5.39 | $10.52 |
May 2003 | $5.40 | $10.58 |
April 2003 | $5.30 | $10.43 |
March 2003 | $5.26 | $10.38 |
February 2003 | $5.26 | $10.44 |
January 2003 | $5.19 | $10.34 |
December 2002 | $5.19 | $10.38 |
November 2002 | $5.08 | $10.21 |
October 2002 | $5.08 | $10.25 |
September 2002 | $5.11 | $10.36 |
August 2002 | $5.04 | $10.25 |
July 2002 | $4.95 | $10.13 |
June 2002 | $4.93 | $10.13 |
May 2002 | $4.92 | $10.15 |
April 2002 | $4.88 | $10.12 |
March 2002 | $4.79 | $10 |
February 2002 | $4.89 | $10.21 |
January 2002 | $4.85 | $10.17 |
December 2001 | $4.81 | $10.14 |
November 2001 | $4.84 | $10.26 |
October 2001 | $4.91 | $10.45 |
September 2001 | $4.82 | $10.31 |
August 2001 | $4.78 | $10.27 |
July 2001 | $4.72 | $10.21 |
June 2001 | $4.62 | $10.04 |
May 2001 | $4.60 | $10.04 |
April 2001 | $4.56 | $10.02 |
March 2001 | $4.58 | $10.12 |
February 2001 | $4.56 | $10.12 |
January 2001 | $4.52 | $10.08 |
December 2000 | $4.44 | $9.96 |
November 2000 | $4.36 | $9.84 |
October 2000 | $4.29 | $9.74 |
September 2000 | $4.27 | $9.74 |
August 2000 | $4.24 | $9.72 |
July 2000 | $4.18 | $9.64 |
June 2000 | $4.14 | $9.61 |
May 2000 | $4.05 | $9.46 |
April 2000 | $4.06 | $9.53 |
March 2000 | $4.08 | $9.63 |
February 2000 | $4.02 | $9.55 |
January 2000 | $3.98 | $9.49 |
December 1999 | $3.98 | $9.56 |
November 1999 | $4 | $9.66 |
October 1999 | $4 | $9.71 |
September 1999 | $3.99 | $9.73 |
August 1999 | $3.94 | $9.66 |
July 1999 | $3.94 | $9.72 |
June 1999 | $3.96 | $9.81 |
May 1999 | $3.98 | $9.91 |
April 1999 | $4.01 | $10.05 |
March 1999 | $3.99 | $10.06 |
February 1999 | $3.97 | $10.07 |
January 1999 | $4.04 | $10.30 |
December 1998 | $4 | $10.27 |
November 1998 | $4 | $10.32 |
October 1998 | $3.98 | $10.32 |
September 1998 | $4 | $10.43 |
August 1998 | $3.92 | $10.28 |
July 1998 | $3.85 | $10.14 |
June 1998 | $3.84 | $10.17 |
May 1998 | $3.81 | $10.14 |
April 1998 | $3.77 | $10.09 |
March 1998 | $3.75 | $10.09 |
February 1998 | $3.74 | $10.11 |
January 1998 | $3.74 | $10.17 |
December 1997 | $3.69 | $10.09 |
November 1997 | $3.66 | $10.04 |
October 1997 | $3.64 | $10.06 |
September 1997 | $3.59 | $9.97 |
August 1997 | $3.54 | $9.88 |
July 1997 | $3.57 | $10.02 |
June 1997 | $3.47 | $9.80 |
May 1997 | $3.43 | $9.74 |
April 1997 | $3.40 | $9.71 |
March 1997 | $3.35 | $9.62 |
February 1997 | $3.39 | $9.77 |
January 1997 | $3.38 | $9.81 |
December 1996 | $3.37 | $9.84 |
November 1996 | $3.40 | $9.98 |
October 1996 | $3.34 | $9.86 |
September 1996 | $3.27 | $9.70 |
August 1996 | $3.22 | $9.59 |
July 1996 | $3.22 | $9.66 |
June 1996 | $3.21 | $9.69 |
May 1996 | $3.17 | $9.62 |
April 1996 | $3.18 | $9.69 |
March 1996 | $3.20 | $9.79 |
February 1996 | $3.22 | $9.92 |
January 1996 | $3.28 | $10.15 |
December 1995 | $3.26 | $10.14 |
November 1995 | $3.21 | $10.05 |
October 1995 | $3.16 | $9.96 |
September 1995 | $3.12 | $9.87 |
August 1995 | $3.09 | $9.83 |
July 1995 | $3.05 | $9.77 |
June 1995 | $3.06 | $9.85 |
May 1995 | $3.04 | $9.84 |
April 1995 | $2.92 | $9.52 |
March 1995 | $2.89 | $9.45 |
February 1995 | $2.87 | $9.44 |
January 1995 | $2.81 | $9.29 |
December 1994 | $2.75 | $9.17 |
November 1994 | $2.73 | $9.15 |
October 1994 | $2.74 | $9.22 |
September 1994 | $2.74 | $9.28 |
August 1994 | $2.78 | $9.47 |
July 1994 | $2.77 | $9.51 |
June 1994 | $2.72 | $9.39 |
May 1994 | $2.73 | $9.46 |
April 1994 | $2.73 | $9.51 |
March 1994 | $2.75 | $9.64 |
February 1994 | $2.82 | $9.92 |
January 1994 | $2.87 | $10.15 |
December 1993 | $2.83 | $10.06 |
November 1993 | $2.84 | $10.17 |
October 1993 | $2.87 | $10.32 |
September 1993 | $2.86 | $10.34 |
August 1993 | $2.85 | $10.35 |
July 1993 | $2.80 | $10.23 |
June 1993 | $2.79 | $10.22 |
May 1993 | $2.74 | $10.09 |
April 1993 | $2.73 | $10.13 |
March 1993 | $2.71 | $10.11 |
February 1993 | $2.70 | $10.13 |
January 1993 | $2.65 | $9.99 |
December 1992 | $2.61 | $9.88 |
November 1992 | $2.57 | $9.79 |
October 1992 | $2.59 | $9.93 |
September 1992 | $2.62 | $10.11 |
August 1992 | $2.59 | $10.04 |
July 1992 | $2.56 | $10 |
June 1992 | $2.52 | $9.87 |
May 1992 | $2.48 | $9.80 |
April 1992 | $2.44 | $9.68 |
March 1992 | $2.42 | $9.67 |
February 1992 | $2.43 | $9.78 |
January 1992 | $2.42 | $9.78 |
December 1991 | $2.45 | $9.99 |
November 1991 | $2.39 | $9.78 |
October 1991 | $2.37 | $9.77 |
September 1991 | $2.35 | $9.74 |
August 1991 | $2.30 | $9.61 |
July 1991 | $2.26 | $9.48 |
June 1991 | $2.22 | $9.42 |
May 1991 | $2.23 | $9.49 |
April 1991 | $2.21 | $9.49 |
March 1991 | $2.19 | $9.46 |
February 1991 | $2.17 | $9.46 |
January 1991 | $2.16 | $9.45 |
December 1990 | $2.13 | $9.41 |
November 1990 | $2.10 | $9.34 |
October 1990 | $2.06 | $9.20 |
September 1990 | $2.03 | $9.13 |
August 1990 | $2.01 | $9.13 |
July 1990 | $2.04 | $9.31 |
June 1990 | $2.01 | $9.26 |
May 1990 | $1.98 | $9.18 |
April 1990 | $1.92 | $8.99 |
March 1990 | $1.94 | $9.14 |
February 1990 | $1.94 | $9.20 |
January 1990 | $1.92 | $9.23 |
December 1989 | $1.96 | $9.44 |
November 1989 | $1.95 | $9.47 |
October 1989 | $1.93 | $9.47 |
September 1989 | $1.89 | $9.30 |
August 1989 | $1.88 | $9.32 |
July 1989 | $1.91 | $9.54 |
June 1989 | $1.87 | $9.40 |
May 1989 | $1.81 | $9.20 |
April 1989 | $1.77 | $9.04 |
March 1989 | $1.74 | $8.93 |
February 1989 | $1.73 | $8.97 |
January 1989 | $1.74 | $9.10 |
December 1988 | $1.73 | $9.05 |
November 1988 | $1.72 | $9.11 |
October 1988 | $1.73 | $9.26 |
September 1988 | $1.71 | $9.19 |
August 1988 | $1.67 | $9.06 |
July 1988 | $1.67 | $9.11 |
June 1988 | $1.68 | $9.22 |
May 1988 | $1.63 | $9.05 |
April 1988 | $1.65 | $9.20 |
March 1988 | $1.66 | $9.32 |
February 1988 | $1.68 | $9.50 |
January 1988 | $1.66 | $9.45 |
December 1987 | $1.61 | $9.20 |
November 1987 | $1.58 | $9.16 |
October 1987 | $1.57 | $9.16 |
September 1987 | $1.52 | $8.92 |
August 1987 | $1.55 | $9.20 |
July 1987 | $1.53 | $9.34 |
June 1987 | $1.53 | $9.42 |
May 1987 | $1.51 | $9.36 |
April 1987 | $1.52 | $9.47 |
March 1987 | $1.57 | $9.86 |
February 1987 | $1.58 | $9.99 |
January 1987 | $1.57 | $10 |
December 1986 | $1.55 | $9.94 |
VBMFX
Price: $9.40
52 week price:
5-year range yield:
Forward Dividend Yield: 3.54%
Dividend Per Share: 0.33 USD
Exchange: NAS
Market Capitalization: 315.0 billion
Average Dividend Frequency: 12
Years Paying Dividends: 38
DGR3: -0.99%
DGR5: 0.90%
DGR10: -30.00%
DGR20: -30.00%