VBILX Fund Historical Price Quotes NMFQS:VBILX
Intermediate Core Bond | Vanguard
$10.38
↓
$-0.26 (-2.44%)
Last Updated: Feb 03, 2026
VBILX Historical Data
You're viewing historical data for Vanguard Intermediate-Term Bond Index Fund (VBILX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2025-12-24 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2025-12-23 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2025-12-22 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2025-12-19 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2025-12-18 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2025-12-17 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2025-12-16 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2025-12-15 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2025-12-12 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2025-12-11 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2025-12-10 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2025-12-09 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2025-12-08 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2025-12-05 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2025-12-04 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2025-12-03 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2025-12-02 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2025-12-01 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2025-11-28 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2025-11-26 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2025-11-25 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2025-11-24 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2025-11-21 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2025-11-20 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2025-11-19 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2025-11-18 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2025-11-17 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2025-11-14 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2025-11-13 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2025-11-12 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2025-11-11 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2025-11-10 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2025-11-07 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2025-11-06 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2025-11-05 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2025-11-04 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2025-11-03 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2025-10-31 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2025-10-30 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2025-10-29 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2025-10-28 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2025-10-27 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2025-10-24 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2025-10-23 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2025-10-22 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2025-10-21 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2025-10-20 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2025-10-17 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2025-10-16 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2025-10-15 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |