Vanguard Total Bond Market Inde - Price History
Monthly price history for VBTLX (Vanguard Total Bond Market Inde)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $9.36 | $9.36 |
| April 2024 | $9.33 | $9.33 |
| March 2024 | $9.55 | $9.55 |
| February 2024 | $9.47 | $9.50 |
| January 2024 | $9.60 | $9.66 |
| December 2023 | $9.63 | $9.71 |
| November 2023 | $9.28 | $9.39 |
| October 2023 | $8.88 | $9.01 |
| September 2023 | $9.02 | $9.18 |
| August 2023 | $9.25 | $9.44 |
| July 2023 | $9.30 | $9.52 |
| June 2023 | $9.31 | $9.55 |
| May 2023 | $9.34 | $9.61 |
| April 2023 | $9.45 | $9.74 |
| March 2023 | $9.39 | $9.71 |
| February 2023 | $9.16 | $9.49 |
| January 2023 | $9.40 | $9.76 |
| December 2022 | $9.10 | $9.48 |
| November 2022 | $9.16 | $9.56 |
| October 2022 | $8.83 | $9.24 |
| September 2022 | $8.96 | $9.39 |
| August 2022 | $9.35 | $9.82 |
| July 2022 | $9.61 | $10.12 |
| June 2022 | $9.39 | $9.91 |
| May 2022 | $9.54 | $10.08 |
| April 2022 | $9.48 | $10.04 |
| March 2022 | $9.86 | $10.46 |
| February 2022 | $10.14 | $10.79 |
| January 2022 | $10.26 | $10.93 |
| December 2021 | $10.48 | $11.19 |
| November 2021 | $10.53 | $11.27 |
| October 2021 | $10.49 | $11.25 |
| September 2021 | $10.49 | $11.27 |
| August 2021 | $10.59 | $11.39 |
| July 2021 | $10.61 | $11.43 |
| June 2021 | $10.48 | $11.31 |
| May 2021 | $10.40 | $11.24 |
| April 2021 | $10.38 | $11.23 |
| March 2021 | $10.28 | $11.14 |
| February 2021 | $10.42 | $11.32 |
| January 2021 | $10.58 | $11.51 |
| December 2020 | $10.66 | $11.62 |
| November 2020 | $10.64 | $11.64 |
| October 2020 | $10.53 | $11.53 |
| September 2020 | $10.59 | $11.62 |
| August 2020 | $10.58 | $11.63 |
| July 2020 | $10.69 | $11.77 |
| June 2020 | $10.53 | $11.61 |
| May 2020 | $10.45 | $11.55 |
| April 2020 | $10.40 | $11.51 |
| March 2020 | $10.22 | $11.34 |
| February 2020 | $10.28 | $11.43 |
| January 2020 | $10.11 | $11.26 |
| December 2019 | $9.90 | $11.05 |
| November 2019 | $9.91 | $11.09 |
| October 2019 | $9.92 | $11.12 |
| September 2019 | $9.89 | $11.12 |
| August 2019 | $9.95 | $11.21 |
| July 2019 | $9.68 | $10.93 |
| June 2019 | $9.66 | $10.93 |
| May 2019 | $9.55 | $10.83 |
| April 2019 | $9.38 | $10.66 |
| March 2019 | $9.37 | $10.68 |
| February 2019 | $9.19 | $10.50 |
| January 2019 | $9.20 | $10.53 |
| December 2018 | $9.10 | $10.45 |
| November 2018 | $8.94 | $10.29 |
| October 2018 | $8.89 | $10.26 |
| September 2018 | $8.96 | $10.36 |
| August 2018 | $9.01 | $10.44 |
| July 2018 | $8.96 | $10.41 |
| June 2018 | $8.96 | $10.43 |
| May 2018 | $8.95 | $10.45 |
| April 2018 | $8.90 | $10.41 |
| March 2018 | $8.97 | $10.52 |
| February 2018 | $8.92 | $10.48 |
| January 2018 | $9.01 | $10.61 |
| December 2017 | $9.10 | $10.75 |
| November 2017 | $9.06 | $10.73 |
| October 2017 | $9.08 | $10.77 |
| September 2017 | $9.07 | $10.78 |
| August 2017 | $9.12 | $10.86 |
| July 2017 | $9.04 | $10.79 |
| June 2017 | $9 | $10.77 |
| May 2017 | $9 | $10.79 |
| April 2017 | $8.94 | $10.74 |
| March 2017 | $8.87 | $10.68 |
| February 2017 | $8.88 | $10.71 |
| January 2017 | $8.82 | $10.66 |
| December 2016 | $8.79 | $10.65 |
| November 2016 | $8.77 | $10.65 |
| October 2016 | $9.01 | $10.96 |
| September 2016 | $9.08 | $11.07 |
| August 2016 | $9.09 | $11.10 |
| July 2016 | $9.10 | $11.14 |
| June 2016 | $9.04 | $11.09 |
| May 2016 | $8.87 | $10.90 |
| April 2016 | $8.87 | $10.92 |
| March 2016 | $8.83 | $10.90 |
| February 2016 | $8.75 | $10.82 |
| January 2016 | $8.69 | $10.77 |
| December 2015 | $8.57 | $10.64 |
| November 2015 | $8.60 | $10.71 |
| October 2015 | $8.62 | $10.76 |
| September 2015 | $8.62 | $10.78 |
| August 2015 | $8.56 | $10.72 |
| July 2015 | $8.58 | $10.78 |
| June 2015 | $8.52 | $10.72 |
| May 2015 | $8.61 | $10.85 |
| April 2015 | $8.64 | $10.92 |
| March 2015 | $8.68 | $10.98 |
| February 2015 | $8.66 | $10.96 |
| January 2015 | $8.75 | $11.10 |
| December 2014 | $8.55 | $10.87 |
| November 2014 | $8.54 | $10.91 |
| October 2014 | $8.49 | $10.86 |
| September 2014 | $8.41 | $10.78 |
| August 2014 | $8.47 | $10.88 |
| July 2014 | $8.37 | $10.78 |
| June 2014 | $8.39 | $10.83 |
| May 2014 | $8.38 | $10.84 |
| April 2014 | $8.29 | $10.75 |
| March 2014 | $8.23 | $10.69 |
| February 2014 | $8.26 | $10.73 |
| January 2014 | $8.22 | $10.70 |
| December 2013 | $8.09 | $10.56 |
| November 2013 | $8.15 | $10.66 |
| October 2013 | $8.17 | $10.72 |
| September 2013 | $8.11 | $10.66 |
| August 2013 | $8.03 | $10.58 |
| July 2013 | $8.08 | $10.67 |
| June 2013 | $8.06 | $10.67 |
| May 2013 | $8.20 | $10.87 |
| April 2013 | $8.34 | $11.08 |
| March 2013 | $8.26 | $11 |
| February 2013 | $8.27 | $11.03 |
| January 2013 | $8.23 | $10.99 |
| December 2012 | $8.29 | $11.09 |
| November 2012 | $8.29 | $11.19 |
| October 2012 | $8.28 | $11.19 |
| September 2012 | $8.27 | $11.20 |
| August 2012 | $8.26 | $11.21 |
| July 2012 | $8.25 | $11.23 |
| June 2012 | $8.14 | $11.10 |
| May 2012 | $8.14 | $11.12 |
| April 2012 | $8.06 | $11.04 |
| March 2012 | $7.97 | $10.94 |
| February 2012 | $8.03 | $11.04 |
| January 2012 | $8.04 | $11.07 |
| December 2011 | $7.96 | $11 |
| November 2011 | $7.88 | $10.96 |
| October 2011 | $7.90 | $11.02 |
| September 2011 | $7.89 | $11.03 |
| August 2011 | $7.82 | $10.96 |
| July 2011 | $7.70 | $10.83 |
| June 2011 | $7.58 | $10.69 |
| May 2011 | $7.61 | $10.76 |
| April 2011 | $7.51 | $10.65 |
| March 2011 | $7.42 | $10.54 |
| February 2011 | $7.42 | $10.57 |
| January 2011 | $7.40 | $10.58 |
| December 2010 | $7.40 | $10.60 |
| November 2010 | $7.48 | $10.80 |
| October 2010 | $7.52 | $10.89 |
| September 2010 | $7.50 | $10.88 |
| August 2010 | $7.50 | $10.91 |
| July 2010 | $7.38 | $10.78 |
| June 2010 | $7.32 | $10.71 |
| May 2010 | $7.20 | $10.57 |
| April 2010 | $7.14 | $10.51 |
| March 2010 | $7.08 | $10.43 |
| February 2010 | $7.09 | $10.47 |
| January 2010 | $7.07 | $10.48 |
| December 2009 | $6.96 | $10.35 |
| November 2009 | $7.08 | $10.56 |
| October 2009 | $6.98 | $10.45 |
| September 2009 | $6.95 | $10.44 |
| August 2009 | $6.87 | $10.35 |
| July 2009 | $6.80 | $10.28 |
| June 2009 | $6.70 | $10.17 |
| May 2009 | $6.67 | $10.15 |
| April 2009 | $6.61 | $10.10 |
| March 2009 | $6.59 | $10.10 |
| February 2009 | $6.49 | $9.99 |
| January 2009 | $6.52 | $10.07 |
| December 2008 | $6.56 | $10.18 |
| November 2008 | $6.35 | $9.89 |
| October 2008 | $6.13 | $9.58 |
| September 2008 | $6.28 | $9.87 |
| August 2008 | $6.36 | $10.02 |
| July 2008 | $6.31 | $9.99 |
| June 2008 | $6.31 | $10.03 |
| May 2008 | $6.31 | $10.07 |
| April 2008 | $6.35 | $10.18 |
| March 2008 | $6.38 | $10.26 |
| February 2008 | $6.36 | $10.27 |
| January 2008 | $6.35 | $10.30 |
| December 2007 | $6.24 | $10.16 |
| November 2007 | $6.22 | $10.17 |
| October 2007 | $6.11 | $10.03 |
| September 2007 | $6.05 | $9.98 |
| August 2007 | $6.01 | $9.95 |
| July 2007 | $5.93 | $9.86 |
| June 2007 | $5.88 | $9.82 |
| May 2007 | $5.90 | $9.90 |
| April 2007 | $5.95 | $10.02 |
| March 2007 | $5.92 | $10.01 |
| February 2007 | $5.91 | $10.05 |
| January 2007 | $5.82 | $9.94 |
| December 2006 | $5.83 | $9.99 |
| November 2006 | $5.86 | $10.08 |
| October 2006 | $5.79 | $10.01 |
| September 2006 | $5.75 | $9.98 |
| August 2006 | $5.70 | $9.94 |
| July 2006 | $5.61 | $9.82 |
| June 2006 | $5.54 | $9.73 |
| May 2006 | $5.53 | $9.76 |
| April 2006 | $5.53 | $9.81 |
| March 2006 | $5.54 | $9.87 |
| February 2006 | $5.60 | $10.01 |
| January 2006 | $5.58 | $10.01 |
| December 2005 | $5.58 | $10.06 |
| November 2005 | $5.53 | $10 |
| October 2005 | $5.50 | $9.99 |
| September 2005 | $5.55 | $10.11 |
| August 2005 | $5.61 | $10.26 |
| July 2005 | $5.53 | $10.16 |
| June 2005 | $5.59 | $10.30 |
| May 2005 | $5.56 | $10.28 |
| April 2005 | $5.50 | $10.21 |
| March 2005 | $5.42 | $10.11 |
| February 2005 | $5.47 | $10.20 |
| January 2005 | $5.50 | $10.30 |
| December 2004 | $5.47 | $10.27 |
| November 2004 | $5.44 | $10.22 |
| October 2004 | $5.48 | $10.34 |
| September 2004 | $5.44 | $10.29 |
| August 2004 | $5.43 | $10.31 |
| July 2004 | $5.32 | $10.15 |
| June 2004 | $5.27 | $10.09 |
| May 2004 | $5.24 | $10.07 |
| April 2004 | $5.26 | $10.15 |
| March 2004 | $5.40 | $10.46 |
| February 2004 | $5.38 | $10.43 |
| January 2004 | $5.32 | $10.36 |
| December 2003 | $5.28 | $10.31 |
| November 2003 | $5.23 | $10.26 |
| October 2003 | $5.22 | $10.27 |
| September 2003 | $5.27 | $10.41 |
| August 2003 | $5.13 | $10.17 |
| July 2003 | $5.10 | $10.13 |
| June 2003 | $5.27 | $10.52 |
| May 2003 | $5.28 | $10.58 |
| April 2003 | $5.18 | $10.43 |
| March 2003 | $5.14 | $10.38 |
| February 2003 | $5.14 | $10.44 |
| January 2003 | $5.10 | $10.34 |
| December 2002 | $5.12 | $10.38 |
| November 2002 | $5.03 | $10.21 |
| October 2002 | $5.05 | $10.25 |
| September 2002 | $5.10 | $10.36 |
| August 2002 | $5.05 | $10.25 |
| July 2002 | $4.99 | $10.13 |
| June 2002 | $4.99 | $10.13 |
| May 2002 | $5 | $10.15 |
| April 2002 | $4.99 | $10.12 |
| March 2002 | $4.93 | $10 |
| February 2002 | $5.03 | $10.21 |
| January 2002 | $5.01 | $10.17 |
| December 2001 | $4.99 | $10.14 |
| November 2001 | $5.05 | $10.26 |
VBTLX
Price: $9.36
52 week price:
5-year range yield:
Forward Dividend Yield: 3.65%
Dividend Per Share: 0.34 USD
Exchange: NAS
Market Capitalization: 316.3 billion
Average Dividend Frequency: 20
Years Paying Dividends: 24
DGR3: -0.89%
DGR5: -0.73%
DGR10: -15.69%
DGR20: -13.46%