Vanguard Total Bond Market Index Fund Institutional Shares ( VBTIX) - Price History
Monthly price history for VBTIX (Vanguard Total Bond Market Index Fund Institutional Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $9.54 | $9.54 |
| June 2026 | $9.65 | $9.65 |
| May 2026 | $9.66 | $9.66 |
| April 2026 | $9.63 | $9.66 |
| March 2026 | $9.62 | $9.68 |
| February 2026 | $9.78 | $9.88 |
| January 2026 | $9.63 | $9.76 |
| December 2025 | $9.61 | $9.77 |
| November 2025 | $9.64 | $9.83 |
| October 2025 | $9.58 | $9.80 |
| September 2025 | $9.51 | $9.77 |
| August 2025 | $9.42 | $9.70 |
| July 2025 | $9.31 | $9.62 |
| June 2025 | $9.33 | $9.68 |
| May 2025 | $9.19 | $9.56 |
| April 2025 | $9.25 | $9.66 |
| March 2025 | $9.21 | $9.65 |
| February 2025 | $9.21 | $9.68 |
| January 2025 | $9.02 | $9.51 |
| December 2024 | $8.97 | $9.48 |
| November 2024 | $9.12 | $9.68 |
| October 2024 | $9.02 | $9.60 |
| September 2024 | $9.25 | $9.87 |
| August 2024 | $9.13 | $9.77 |
| July 2024 | $9 | $9.67 |
| June 2024 | $8.80 | $9.48 |
| May 2024 | $8.72 | $9.42 |
| April 2024 | $8.57 | $9.29 |
| March 2024 | $8.78 | $9.55 |
| February 2024 | $8.71 | $9.50 |
| January 2024 | $8.83 | $9.66 |
| December 2023 | $8.85 | $9.71 |
| November 2023 | $8.54 | $9.39 |
| October 2023 | $8.17 | $9.01 |
| September 2023 | $8.30 | $9.18 |
| August 2023 | $8.51 | $9.44 |
| July 2023 | $8.56 | $9.52 |
| June 2023 | $8.56 | $9.55 |
| May 2023 | $8.59 | $9.61 |
| April 2023 | $8.68 | $9.74 |
| March 2023 | $8.64 | $9.71 |
| February 2023 | $8.42 | $9.49 |
| January 2023 | $8.64 | $9.76 |
| December 2022 | $8.37 | $9.48 |
| November 2022 | $8.42 | $9.56 |
| October 2022 | $8.12 | $9.24 |
| September 2022 | $8.23 | $9.39 |
| August 2022 | $8.59 | $9.82 |
| July 2022 | $8.83 | $10.12 |
| June 2022 | $8.63 | $9.91 |
| May 2022 | $8.76 | $10.08 |
| April 2022 | $8.71 | $10.04 |
| March 2022 | $9.06 | $10.46 |
| February 2022 | $9.32 | $10.79 |
| January 2022 | $9.43 | $10.93 |
| December 2021 | $9.64 | $11.19 |
| November 2021 | $9.68 | $11.27 |
| October 2021 | $9.64 | $11.25 |
| September 2021 | $9.64 | $11.27 |
| August 2021 | $9.73 | $11.39 |
| July 2021 | $9.75 | $11.43 |
| June 2021 | $9.63 | $11.31 |
| May 2021 | $9.56 | $11.24 |
| April 2021 | $9.54 | $11.23 |
| March 2021 | $9.44 | $11.14 |
| February 2021 | $9.58 | $11.32 |
| January 2021 | $9.72 | $11.51 |
| December 2020 | $9.80 | $11.62 |
| November 2020 | $9.78 | $11.64 |
| October 2020 | $9.67 | $11.53 |
| September 2020 | $9.73 | $11.62 |
| August 2020 | $9.72 | $11.63 |
| July 2020 | $9.82 | $11.77 |
| June 2020 | $9.67 | $11.61 |
| May 2020 | $9.60 | $11.55 |
| April 2020 | $9.55 | $11.51 |
| March 2020 | $9.39 | $11.34 |
| February 2020 | $9.45 | $11.43 |
| January 2020 | $9.29 | $11.26 |
| December 2019 | $9.09 | $11.05 |
| November 2019 | $9.10 | $11.09 |
| October 2019 | $9.11 | $11.12 |
| September 2019 | $9.09 | $11.12 |
| August 2019 | $9.14 | $11.21 |
| July 2019 | $8.90 | $10.93 |
| June 2019 | $8.87 | $10.93 |
| May 2019 | $8.77 | $10.83 |
| April 2019 | $8.61 | $10.66 |
| March 2019 | $8.61 | $10.68 |
| February 2019 | $8.44 | $10.50 |
| January 2019 | $8.45 | $10.53 |
| December 2018 | $8.36 | $10.45 |
| November 2018 | $8.21 | $10.29 |
| October 2018 | $8.17 | $10.26 |
| September 2018 | $8.23 | $10.36 |
| August 2018 | $8.27 | $10.44 |
| July 2018 | $8.23 | $10.41 |
| June 2018 | $8.23 | $10.43 |
| May 2018 | $8.22 | $10.45 |
| April 2018 | $8.17 | $10.41 |
| March 2018 | $8.24 | $10.52 |
| February 2018 | $8.19 | $10.48 |
| January 2018 | $8.27 | $10.61 |
| December 2017 | $8.36 | $10.75 |
| November 2017 | $8.32 | $10.73 |
| October 2017 | $8.34 | $10.77 |
| September 2017 | $8.33 | $10.78 |
| August 2017 | $8.37 | $10.86 |
| July 2017 | $8.30 | $10.79 |
| June 2017 | $8.27 | $10.77 |
| May 2017 | $8.27 | $10.79 |
| April 2017 | $8.21 | $10.74 |
| March 2017 | $8.15 | $10.68 |
| February 2017 | $8.15 | $10.71 |
| January 2017 | $8.10 | $10.66 |
| December 2016 | $8.07 | $10.65 |
| November 2016 | $8.05 | $10.65 |
| October 2016 | $8.27 | $10.96 |
| September 2016 | $8.34 | $11.07 |
| August 2016 | $8.34 | $11.10 |
| July 2016 | $8.36 | $11.14 |
| June 2016 | $8.30 | $11.09 |
| May 2016 | $8.15 | $10.90 |
| April 2016 | $8.14 | $10.92 |
| March 2016 | $8.11 | $10.90 |
| February 2016 | $8.04 | $10.82 |
| January 2016 | $7.98 | $10.77 |
| December 2015 | $7.87 | $10.64 |
| November 2015 | $7.90 | $10.71 |
| October 2015 | $7.92 | $10.76 |
| September 2015 | $7.92 | $10.78 |
| August 2015 | $7.86 | $10.72 |
| July 2015 | $7.88 | $10.78 |
| June 2015 | $7.82 | $10.72 |
| May 2015 | $7.90 | $10.85 |
| April 2015 | $7.94 | $10.92 |
| March 2015 | $7.97 | $10.98 |
| February 2015 | $7.93 | $10.96 |
| January 2015 | $8.02 | $11.10 |
| December 2014 | $7.84 | $10.87 |
| November 2014 | $7.83 | $10.91 |
| October 2014 | $7.78 | $10.86 |
| September 2014 | $7.70 | $10.78 |
| August 2014 | $7.76 | $10.88 |
| July 2014 | $7.67 | $10.78 |
| June 2014 | $7.69 | $10.83 |
| May 2014 | $7.68 | $10.84 |
| April 2014 | $7.60 | $10.75 |
| March 2014 | $7.54 | $10.69 |
| February 2014 | $7.55 | $10.73 |
| January 2014 | $7.51 | $10.70 |
| December 2013 | $7.40 | $10.56 |
| November 2013 | $7.45 | $10.66 |
| October 2013 | $7.47 | $10.72 |
| September 2013 | $7.41 | $10.66 |
| August 2013 | $7.34 | $10.58 |
| July 2013 | $7.39 | $10.67 |
| June 2013 | $7.37 | $10.67 |
| May 2013 | $7.50 | $10.87 |
| April 2013 | $7.62 | $11.08 |
| March 2013 | $7.56 | $11 |
| February 2013 | $7.55 | $11.03 |
| January 2013 | $7.51 | $10.99 |
| December 2012 | $7.56 | $11.09 |
| November 2012 | $7.57 | $11.19 |
| October 2012 | $7.56 | $11.19 |
| September 2012 | $7.55 | $11.20 |
| August 2012 | $7.54 | $11.21 |
| July 2012 | $7.54 | $11.23 |
| June 2012 | $7.43 | $11.10 |
| May 2012 | $7.43 | $11.12 |
| April 2012 | $7.36 | $11.04 |
| March 2012 | $7.27 | $10.94 |
| February 2012 | $7.32 | $11.04 |
| January 2012 | $7.32 | $11.07 |
| December 2011 | $7.26 | $11 |
| November 2011 | $7.18 | $10.96 |
| October 2011 | $7.20 | $11.02 |
| September 2011 | $7.18 | $11.03 |
| August 2011 | $7.12 | $10.96 |
| July 2011 | $7.02 | $10.83 |
| June 2011 | $6.91 | $10.69 |
| May 2011 | $6.93 | $10.76 |
| April 2011 | $6.84 | $10.65 |
| March 2011 | $6.75 | $10.54 |
| February 2011 | $6.75 | $10.57 |
| January 2011 | $6.74 | $10.58 |
| December 2010 | $6.73 | $10.60 |
| November 2010 | $6.81 | $10.80 |
| October 2010 | $6.85 | $10.89 |
| September 2010 | $6.82 | $10.88 |
| August 2010 | $6.82 | $10.91 |
| July 2010 | $6.72 | $10.78 |
| June 2010 | $6.66 | $10.71 |
| May 2010 | $6.55 | $10.57 |
| April 2010 | $6.49 | $10.51 |
| March 2010 | $6.44 | $10.43 |
| February 2010 | $6.45 | $10.47 |
| January 2010 | $6.44 | $10.48 |
| December 2009 | $6.34 | $10.35 |
| November 2009 | $6.44 | $10.56 |
| October 2009 | $6.35 | $10.45 |
| September 2009 | $6.33 | $10.44 |
| August 2009 | $6.25 | $10.35 |
| July 2009 | $6.19 | $10.28 |
| June 2009 | $6.10 | $10.17 |
| May 2009 | $6.07 | $10.15 |
| April 2009 | $6.01 | $10.10 |
| March 2009 | $5.99 | $10.10 |
| February 2009 | $5.90 | $9.99 |
| January 2009 | $5.93 | $10.07 |
| December 2008 | $5.97 | $10.18 |
| November 2008 | $5.78 | $9.89 |
| October 2008 | $5.57 | $9.58 |
| September 2008 | $5.72 | $9.87 |
| August 2008 | $5.78 | $10.02 |
| July 2008 | $5.74 | $9.99 |
| June 2008 | $5.74 | $10.03 |
| May 2008 | $5.74 | $10.07 |
| April 2008 | $5.78 | $10.18 |
| March 2008 | $5.80 | $10.26 |
| February 2008 | $5.78 | $10.27 |
| January 2008 | $5.78 | $10.30 |
| December 2007 | $5.67 | $10.16 |
| November 2007 | $5.66 | $10.17 |
| October 2007 | $5.55 | $10.03 |
| September 2007 | $5.50 | $9.98 |
| August 2007 | $5.46 | $9.95 |
| July 2007 | $5.39 | $9.86 |
| June 2007 | $5.34 | $9.82 |
| May 2007 | $5.36 | $9.90 |
| April 2007 | $5.41 | $10.02 |
| March 2007 | $5.38 | $10.01 |
| February 2007 | $5.38 | $10.05 |
| January 2007 | $5.30 | $9.94 |
| December 2006 | $5.30 | $9.99 |
| November 2006 | $5.32 | $10.08 |
| October 2006 | $5.26 | $10.01 |
| September 2006 | $5.23 | $9.98 |
| August 2006 | $5.18 | $9.94 |
| July 2006 | $5.10 | $9.82 |
| June 2006 | $5.03 | $9.73 |
| May 2006 | $5.02 | $9.76 |
| April 2006 | $5.03 | $9.81 |
| March 2006 | $5.04 | $9.87 |
| February 2006 | $5.09 | $10.01 |
| January 2006 | $5.07 | $10.01 |
| December 2005 | $5.07 | $10.06 |
| November 2005 | $5.02 | $10 |
| October 2005 | $5 | $9.99 |
| September 2005 | $5.04 | $10.11 |
| August 2005 | $5.10 | $10.26 |
| July 2005 | $5.03 | $10.16 |
| June 2005 | $5.08 | $10.30 |
| May 2005 | $5.05 | $10.28 |
| April 2005 | $4.99 | $10.21 |
| March 2005 | $4.93 | $10.11 |
| February 2005 | $4.95 | $10.20 |
| January 2005 | $4.98 | $10.30 |
| December 2004 | $4.95 | $10.27 |
| November 2004 | $4.90 | $10.22 |
| October 2004 | $4.94 | $10.34 |
| September 2004 | $4.90 | $10.29 |
| August 2004 | $4.89 | $10.31 |
| July 2004 | $4.80 | $10.15 |
| June 2004 | $4.75 | $10.09 |
| May 2004 | $4.72 | $10.07 |
| April 2004 | $4.74 | $10.15 |
| March 2004 | $4.87 | $10.46 |
| February 2004 | $4.83 | $10.43 |
| January 2004 | $4.78 | $10.36 |
| December 2003 | $4.74 | $10.31 |
| November 2003 | $4.70 | $10.26 |
| October 2003 | $4.68 | $10.27 |
| September 2003 | $4.73 | $10.41 |
| August 2003 | $4.60 | $10.17 |
| July 2003 | $4.58 | $10.13 |
| June 2003 | $4.73 | $10.52 |
| May 2003 | $4.74 | $10.58 |
| April 2003 | $4.65 | $10.43 |
| March 2003 | $4.61 | $10.38 |
| February 2003 | $4.62 | $10.44 |
| January 2003 | $4.57 | $10.34 |
| December 2002 | $4.59 | $10.38 |
| November 2002 | $4.50 | $10.21 |
| October 2002 | $4.50 | $10.25 |
| September 2002 | $4.52 | $10.36 |
| August 2002 | $4.45 | $10.25 |
| July 2002 | $4.38 | $10.13 |
| June 2002 | $4.36 | $10.13 |
| May 2002 | $4.35 | $10.15 |
| April 2002 | $4.32 | $10.12 |
| March 2002 | $4.25 | $10 |
| February 2002 | $4.31 | $10.21 |
| January 2002 | $4.27 | $10.17 |
| December 2001 | $4.24 | $10.14 |
| November 2001 | $4.27 | $10.26 |
| October 2001 | $4.32 | $10.45 |
| September 2001 | $4.24 | $10.31 |
| August 2001 | $4.21 | $10.27 |
| July 2001 | $4.16 | $10.21 |
| June 2001 | $4.07 | $10.04 |
| May 2001 | $4.05 | $10.04 |
| April 2001 | $4.02 | $10.02 |
| March 2001 | $4.03 | $10.12 |
| February 2001 | $4.01 | $10.12 |
| January 2001 | $3.98 | $10.08 |
| December 2000 | $3.91 | $9.96 |
| November 2000 | $3.84 | $9.84 |
| October 2000 | $3.78 | $9.74 |
| September 2000 | $3.75 | $9.74 |
| August 2000 | $3.73 | $9.72 |
| July 2000 | $3.67 | $9.64 |
| June 2000 | $3.64 | $9.61 |
| May 2000 | $3.56 | $9.46 |
| April 2000 | $3.57 | $9.53 |
| March 2000 | $3.59 | $9.63 |
| February 2000 | $3.54 | $9.55 |
| January 2000 | $3.49 | $9.49 |
| December 1999 | $3.50 | $9.56 |
| November 1999 | $3.52 | $9.66 |
| October 1999 | $3.52 | $9.71 |
| September 1999 | $3.50 | $9.73 |
| August 1999 | $3.46 | $9.66 |
| July 1999 | $3.46 | $9.72 |
| June 1999 | $3.48 | $9.81 |
| May 1999 | $3.49 | $9.91 |
| April 1999 | $3.52 | $10.05 |
| March 1999 | $3.50 | $10.06 |
| February 1999 | $3.48 | $10.07 |
| January 1999 | $3.55 | $10.30 |
| December 1998 | $3.50 | $10.27 |
| November 1998 | $3.49 | $10.32 |
| October 1998 | $3.47 | $10.32 |
| September 1998 | $3.49 | $10.43 |
| August 1998 | $3.42 | $10.28 |
| July 1998 | $3.36 | $10.14 |
| June 1998 | $3.35 | $10.17 |
| May 1998 | $3.32 | $10.14 |
| April 1998 | $3.29 | $10.09 |
| March 1998 | $3.27 | $10.09 |
| February 1998 | $3.26 | $10.11 |
| January 1998 | $3.27 | $10.17 |
| December 1997 | $3.22 | $10.09 |
| November 1997 | $3.19 | $10.04 |
| October 1997 | $3.18 | $10.06 |
| September 1997 | $3.13 | $9.97 |
| August 1997 | $3.09 | $9.88 |
| July 1997 | $3.11 | $10.02 |
| June 1997 | $3.03 | $9.80 |
| May 1997 | $2.99 | $9.74 |
| April 1997 | $2.97 | $9.71 |
| March 1997 | $2.92 | $9.62 |
| February 1997 | $2.95 | $9.77 |
| January 1997 | $2.95 | $9.81 |
| December 1996 | $2.94 | $9.84 |
| November 1996 | $2.97 | $9.98 |
| October 1996 | $2.91 | $9.86 |
| September 1996 | $2.85 | $9.70 |
| August 1996 | $2.80 | $9.59 |
| July 1996 | $2.81 | $9.66 |
| June 1996 | $2.80 | $9.69 |
| May 1996 | $2.76 | $9.62 |
| April 1996 | $2.77 | $9.69 |
| March 1996 | $2.78 | $9.79 |
| February 1996 | $2.80 | $9.92 |
| January 1996 | $2.85 | $10.15 |
| December 1995 | $2.84 | $10.14 |
| November 1995 | $2.80 | $10.05 |
| October 1995 | $2.76 | $9.96 |
| September 1995 | $3.08 | $9.87 |
VBTIX
Price: $9.54
52 week price:
Dividend Yield: 4.03%
5-year range yield:
Forward Dividend Yield: 4.08%
Dividend Per Share: 0.39 USD
Exchange: NAS
Sector: Financial Services
Industry: Asset Management - Bonds
Market Capitalization: 392.4 billion
Average Dividend Frequency: 12
Years Paying Dividends: 32
DGR3: 14.61%
DGR5: 5.76%
DGR10: 3.39%
DGR20: 0.49%