VTBSX Fund Historical Price Quotes NMFQS:VTBSX
Intermediate Core Bond | Vanguard
$9.67
↓
$-0.14 (-1.43%)
Last Updated: Feb 02, 2026
VTBSX Historical Data
You're viewing historical data for Vanguard Total Bond Market Idx Instl Sel (VTBSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2025-12-24 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2025-12-23 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2025-12-22 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2025-12-19 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2025-12-18 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2025-12-17 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2025-12-16 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2025-12-15 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2025-12-12 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2025-12-11 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2025-12-10 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2025-12-09 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2025-12-08 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2025-12-05 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2025-12-04 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2025-12-03 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2025-12-02 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2025-12-01 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2025-11-28 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2025-11-26 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2025-11-25 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2025-11-24 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2025-11-21 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2025-11-20 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2025-11-19 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2025-11-18 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2025-11-17 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2025-11-14 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2025-11-13 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2025-11-12 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2025-11-11 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2025-11-10 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2025-11-07 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2025-11-06 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2025-11-05 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2025-11-04 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2025-11-03 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2025-10-31 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2025-10-30 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2025-10-29 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2025-10-28 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-10-27 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-10-24 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2025-10-23 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2025-10-22 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2025-10-21 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2025-10-20 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2025-10-17 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2025-10-16 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2025-10-15 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |