Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

Vanguard GNMA Fund (VFIJX)

9.31
-0.02
(-0.21%)
At close: 8:04:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20259.319.319.319.319.31-
Apr 1, 20259.339.339.339.339.33-
Mar 31, 20259.309.309.309.309.30-
Mar 28, 20259.299.299.299.299.29-
Mar 27, 20259.249.249.249.249.24-
Mar 26, 20259.259.259.259.259.25-
Mar 25, 20259.269.269.269.269.26-
Mar 24, 20259.259.259.259.259.25-
Mar 21, 20259.299.299.299.299.29-
Mar 20, 20259.309.309.309.309.30-
Mar 19, 20259.299.299.299.299.29-
Mar 18, 20259.269.269.269.269.26-
Mar 17, 20259.269.269.269.269.26-
Mar 14, 20259.259.259.259.259.25-
Mar 13, 20259.279.279.279.279.27-
Mar 12, 20259.269.269.269.269.26-
Mar 11, 20259.279.279.279.279.27-
Mar 10, 20259.309.309.309.309.30-
Mar 7, 20259.269.269.269.269.26-
Mar 6, 20259.279.279.279.279.27-
Mar 5, 20259.279.279.279.279.27-
Mar 4, 20259.319.319.319.319.31-
Mar 3, 20259.339.339.339.339.33-
Feb 28, 2025 0.03 Dividend
Feb 28, 20259.329.329.329.329.32-
Feb 27, 20259.299.299.299.299.26-
Feb 26, 20259.309.309.309.309.27-
Feb 25, 20259.289.289.289.289.25-
Feb 24, 20259.229.229.229.229.19-
Feb 21, 20259.219.219.219.219.18-
Feb 20, 20259.189.189.189.189.15-
Feb 19, 20259.169.169.169.169.13-
Feb 18, 20259.159.159.159.159.12-
Feb 14, 20259.189.189.189.189.15-
Feb 13, 20259.169.169.169.169.13-
Feb 12, 20259.119.119.119.119.08-
Feb 11, 20259.169.169.169.169.13-
Feb 10, 20259.179.179.179.179.14-
Feb 7, 20259.169.169.169.169.13-
Feb 6, 20259.199.199.199.199.16-
Feb 5, 20259.199.199.199.199.16-
Feb 4, 20259.159.159.159.159.12-
Feb 3, 20259.149.149.149.149.11-
Jan 31, 2025 0.03 Dividend
Jan 31, 20259.159.159.159.159.12-
Jan 30, 20259.169.169.169.169.10-
Jan 29, 20259.159.159.159.159.09-
Jan 28, 20259.159.159.159.159.09-
Jan 27, 20259.159.159.159.159.09-
Jan 24, 20259.109.109.109.109.04-
Jan 23, 20259.099.099.099.099.03-
Jan 22, 20259.119.119.119.119.05-
Jan 21, 20259.129.129.129.129.06-
Jan 17, 20259.109.109.109.109.04-
Jan 16, 20259.119.119.119.119.05-
Jan 15, 20259.089.089.089.089.02-
Jan 14, 20259.009.009.009.008.94-
Jan 13, 20258.998.998.998.998.93-
Jan 10, 20259.019.019.019.018.95-
Jan 8, 20259.079.079.079.079.01-
Jan 7, 20259.069.069.069.069.00-
Jan 6, 20259.099.099.099.099.03-
Jan 3, 20259.109.109.109.109.04-
Jan 2, 20259.119.119.119.119.05-
Dec 31, 2024 0.03 Dividend
Dec 31, 20249.129.129.129.129.06-
Dec 30, 20249.139.139.139.139.04-
Dec 27, 20249.099.099.099.099.00-
Dec 26, 20249.119.119.119.119.02-
Dec 24, 20249.109.109.109.109.01-
Dec 23, 20249.109.109.109.109.01-
Dec 20, 20249.139.139.139.139.04-
Dec 19, 20249.109.109.109.109.01-
Dec 18, 20249.139.139.139.139.04-
Dec 17, 20249.199.199.199.199.10-
Dec 16, 20249.209.209.209.209.11-
Dec 13, 20249.199.199.199.199.10-
Dec 12, 20249.229.229.229.229.13-
Dec 11, 20249.269.269.269.269.17-
Dec 10, 20249.289.289.289.289.19-
Dec 9, 20249.299.299.299.299.20-
Dec 6, 20249.319.319.319.319.22-
Dec 5, 20249.289.289.289.289.19-
Dec 4, 20249.289.289.289.289.19-
Dec 3, 20249.259.259.259.259.16-
Dec 2, 20249.279.279.279.279.18-
Nov 29, 2024 0.03 Dividend
Nov 29, 20249.289.289.289.289.19-
Nov 27, 20249.259.259.259.259.13-
Nov 26, 20249.239.239.239.239.11-
Nov 25, 20249.249.249.249.249.12-
Nov 22, 20249.189.189.189.189.06-
Nov 21, 20249.179.179.179.179.06-
Nov 20, 20249.169.169.169.169.05-
Nov 19, 20249.179.179.179.179.06-
Nov 18, 20249.169.169.169.169.05-
Nov 15, 20249.159.159.159.159.04-
Nov 14, 20249.169.169.169.169.05-
Nov 13, 20249.179.179.179.179.06-
Nov 12, 20249.169.169.169.169.05-
Nov 11, 20249.209.209.209.209.08-
Nov 8, 20249.239.239.239.239.11-
Nov 7, 20249.229.229.229.229.10-
Nov 6, 20249.159.159.159.159.04-
Nov 5, 20249.209.209.209.209.08-
Nov 4, 20249.199.199.199.199.07-
Nov 1, 20249.159.159.159.159.04-
Oct 31, 2024 0.03 Dividend
Oct 31, 20249.209.209.209.209.08-
Oct 30, 20249.219.219.219.219.07-
Oct 29, 20249.229.229.229.229.08-
Oct 28, 20249.219.219.219.219.07-
Oct 25, 20249.239.239.239.239.09-
Oct 24, 20249.259.259.259.259.11-
Oct 23, 20249.239.239.239.239.09-
Oct 22, 20249.269.269.269.269.12-
Oct 21, 20249.269.269.269.269.12-
Oct 18, 20249.329.329.329.329.17-
Oct 17, 20249.329.329.329.329.17-
Oct 16, 20249.369.369.369.369.21-
Oct 15, 20249.349.349.349.349.19-
Oct 14, 20249.319.319.319.319.16-
Oct 11, 20249.339.339.339.339.18-
Oct 10, 20249.339.339.339.339.18-
Oct 9, 20249.339.339.339.339.18-
Oct 8, 20249.369.369.369.369.21-
Oct 7, 20249.359.359.359.359.20-
Oct 4, 20249.379.379.379.379.22-
Oct 3, 20249.439.439.439.439.28-
Oct 2, 20249.479.479.479.479.32-
Oct 1, 20249.499.499.499.499.34-
Sep 30, 2024 0.03 Dividend
Sep 30, 20249.479.479.479.479.32-
Sep 27, 20249.509.509.509.509.32-
Sep 26, 20249.479.479.479.479.29-
Sep 25, 20249.479.479.479.479.29-
Sep 24, 20249.509.509.509.509.32-
Sep 23, 20249.489.489.489.489.30-
Sep 20, 20249.509.509.509.509.32-
Sep 19, 20249.519.519.519.519.33-
Sep 18, 20249.509.509.509.509.32-
Sep 17, 20249.539.539.539.539.35-
Sep 16, 20249.559.559.559.559.37-
Sep 13, 20249.549.549.549.549.36-
Sep 12, 20249.529.529.529.529.34-
Sep 11, 20249.549.549.549.549.36-
Sep 10, 20249.549.549.549.549.36-
Sep 9, 20249.519.519.519.519.33-
Sep 6, 20249.499.499.499.499.31-
Sep 5, 20249.489.489.489.489.30-
Sep 4, 20249.469.469.469.469.28-
Sep 3, 20249.439.439.439.439.25-
Aug 30, 2024 0.03 Dividend
Aug 30, 20249.399.399.399.399.21-
Aug 29, 20249.419.419.419.419.21-
Aug 28, 20249.439.439.439.439.23-
Aug 27, 20249.449.449.449.449.24-
Aug 26, 20249.439.439.439.439.23-
Aug 23, 20249.449.449.449.449.24-
Aug 22, 20249.409.409.409.409.20-
Aug 21, 20249.439.439.439.439.23-
Aug 20, 20249.419.419.419.419.21-
Aug 19, 20249.389.389.389.389.18-
Aug 16, 20249.389.389.389.389.18-
Aug 15, 20249.369.369.369.369.16-
Aug 14, 20249.409.409.409.409.20-
Aug 13, 20249.399.399.399.399.19-
Aug 12, 20249.369.369.369.369.16-
Aug 9, 20249.359.359.359.359.15-
Aug 8, 20249.339.339.339.339.13-
Aug 7, 20249.349.349.349.349.14-
Aug 6, 20249.369.369.369.369.16-
Aug 5, 20249.429.429.429.429.22-
Aug 2, 20249.439.439.439.439.23-
Aug 1, 20249.339.339.339.339.13-
Jul 31, 2024 0.03 Dividend
Jul 31, 20249.299.299.299.299.09-
Jul 30, 20249.249.249.249.249.01-
Jul 29, 20249.249.249.249.249.01-
Jul 26, 20249.229.229.229.228.99-
Jul 25, 20249.199.199.199.198.96-
Jul 24, 20249.179.179.179.178.94-
Jul 23, 20249.209.209.209.208.97-
Jul 22, 20249.209.209.209.208.97-
Jul 19, 20249.209.209.209.208.97-
Jul 18, 20249.229.229.229.228.99-
Jul 17, 20249.249.249.249.249.01-
Jul 16, 20249.249.249.249.249.01-
Jul 15, 20249.209.209.209.208.97-
Jul 12, 20249.239.239.239.239.00-
Jul 11, 20249.209.209.209.208.97-
Jul 10, 20249.169.169.169.168.94-
Jul 9, 20249.169.169.169.168.94-
Jul 8, 20249.169.169.169.168.94-
Jul 5, 20249.159.159.159.158.93-
Jul 3, 20249.109.109.109.108.88-
Jul 2, 20249.069.069.069.068.84-
Jul 1, 20249.039.039.039.038.81-
Jun 28, 2024 0.03 Dividend
Jun 28, 20249.109.109.109.108.88-
Jun 27, 20249.159.159.159.158.90-
Jun 26, 20249.139.139.139.138.88-
Jun 25, 20249.169.169.169.168.91-
Jun 24, 20249.179.179.179.178.92-
Jun 21, 20249.189.189.189.188.93-
Jun 20, 20249.189.189.189.188.93-
Jun 18, 20249.199.199.199.198.94-
Jun 17, 20249.159.159.159.158.90-
Jun 14, 20249.189.189.189.188.93-
Jun 13, 20249.189.189.189.188.93-
Jun 12, 20249.149.149.149.148.89-
Jun 11, 20249.109.109.109.108.85-
Jun 10, 20249.069.069.069.068.81-
Jun 7, 20249.069.069.069.068.81-
Jun 6, 20249.149.149.149.148.89-
Jun 5, 20249.149.149.149.148.89-
Jun 4, 20249.129.129.129.128.87-
Jun 3, 20249.089.089.089.088.83-
May 31, 2024 0.03 Dividend
May 31, 20249.039.039.039.038.78-
May 30, 20249.009.009.009.008.73-
May 29, 20248.978.978.978.978.70-
May 28, 20249.009.009.009.008.73-
May 24, 20249.039.039.039.038.75-
May 23, 20249.039.039.039.038.75-
May 22, 20249.069.069.069.068.78-
May 21, 20249.089.089.089.088.80-
May 20, 20249.069.069.069.068.78-
May 17, 20249.099.099.099.098.81-
May 16, 20249.119.119.119.118.83-
May 15, 20249.159.159.159.158.87-
May 14, 20249.089.089.089.088.80-
May 13, 20249.059.059.059.058.77-
May 10, 20249.049.049.049.048.76-
May 9, 20249.069.069.069.068.78-
May 8, 20249.039.039.039.038.75-
May 7, 20249.059.059.059.058.77-
May 6, 20249.029.029.029.028.74-
May 3, 20249.029.029.029.028.74-
May 2, 20248.978.978.978.978.70-
May 1, 20248.928.928.928.928.65-
Apr 30, 2024 0.03 Dividend
Apr 30, 20248.898.898.898.898.62-
Apr 29, 20248.948.948.948.948.64-
Apr 26, 20248.928.928.928.928.62-
Apr 25, 20248.898.898.898.898.59-
Apr 24, 20248.938.938.938.938.63-
Apr 23, 20248.958.958.958.958.65-
Apr 22, 20248.938.938.938.938.63-
Apr 19, 20248.938.938.938.938.63-
Apr 18, 20248.928.928.928.928.62-
Apr 17, 20248.968.968.968.968.66-
Apr 16, 20248.908.908.908.908.60-
Apr 15, 20248.938.938.938.938.63-
Apr 12, 20248.998.998.998.998.69-
Apr 11, 20248.978.978.978.978.67-
Apr 10, 20248.988.988.988.988.68-
Apr 9, 20249.109.109.109.108.80-
Apr 8, 20249.079.079.079.078.77-
Apr 5, 20249.079.079.079.078.77-
Apr 4, 20249.129.129.129.128.81-
Apr 3, 20249.109.109.109.108.80-

Related Tickers

BIPIX ProFunds Biotechnology UltraSector Fund
37.99
+4.77%
 
BIPSX ProFunds Biotechnology UltraSector Fund
19.78
+4.77%
 
UMPSX ProFunds UltraMid Cap Fund
46.08
+3.13%
 
UMPIX ProFunds UltraMid Cap Fund
59.84
+3.12%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
50.46
+2.85%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
63.59
+2.85%
 
BPTIX Baron Partners Institutional
188.44
+2.65%
 
BPTRX Baron Partners Retail
180.35
+2.65%
 
LCMGX Lord Abbett Micro Cap Growth Fund
17.50
+2.58%
 
LMIYX Lord Abbett Micro Cap Growth I
18.33
+2.57%
 
LFMGX Lord Abbett Micro Cap Growth F
18.33
+2.57%
 
WWNPX Kinetics Paradigm No Load
157.18
+2.44%
 
KNPCX Kinetics Paradigm Adv C
132.18
+2.44%
 
KNPYX Kinetics Paradigm Instl
159.49
+2.44%
 
KNPAX Kinetics Paradigm Adv A
149.02
+2.44%
 
LSHUX Kinetics Spin-Off and Corp Rest Instl
38.61
+2.41%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.38
+2.41%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.31
+2.41%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
40.48
+2.40%
 
CMSCX Columbia Small Cap Growth Inst
25.71
+2.39%
 
CCRIX Columbia Small Cap Growth Fund
22.30
+2.39%
 
CSCRX Columbia Small Cap Growth Inst2
26.24
+2.38%
 
CSGYX Columbia Small Cap Growth Inst3
26.71
+2.38%
 
CMSHX Columbia Small Cap Growth S
25.71
+2.35%
 
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.02
+2.35%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
121.99
+2.34%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
122.56
+2.34%
 
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.04
+2.34%
 
CGOAX Columbia Small Cap Growth A
23.23
+2.33%
 
CGOCX Columbia Small Cap Growth C
16.25
+2.33%
 
FTXCX FullerThaler Behavioral Sm-Cp Gr C
39.66
+2.32%
 
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.33
+2.32%
 
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.15
+2.31%
 
DNSMX Driehaus Small Cap Growth Institutional
19.89
+2.26%
 
DVSMX Driehaus Small Cap Growth Investor
19.48
+2.26%
 
KINAX Kinetics Internet Adv A
92.97
+2.22%
 
KINCX Kinetics Internet Adv C
75.52
+2.22%
 
WWWFX Kinetics Internet No Load
103.23
+2.22%
 
DHLTX Diamond Hill Select I
23.52
+2.22%
 
DHTAX Diamond Hill Select Fund
23.12
+2.21%
 
WTSGX Segall Bryant & Hamill Small Cap Gr Ret
19.19
+2.18%
 
WISGX Segall Bryant & Hamill Small Cap GrInstl
19.77
+2.17%
 
DHTYX Diamond Hill Select Fund
23.65
+2.16%
 
SSYGX BNY Mellon Small Cap Gr Y
37.40
+2.16%
 
FIJYX Fidelity Advisor Biotechnology Z
28.10
+2.14%
 
SSETX BNY Mellon Small Cap Gr I
37.28
+2.14%
 
PVIVX Paradigm Micro-Cap
47.58
+2.12%
 
KSOAX Kinetics Small Cap Opportunities Adv A
184.19
+2.11%
 
KSCOX Kinetics Small Cap Opportunities No Load
192.48
+2.11%
 
KSCYX Kinetics Small Cap Opportunities Inst
197.49
+2.10%
 
KSOCX Kinetics Small Cap Opportunities Adv C
172.09
+2.10%
 
FGSIX Federated Hermes MDT Mid Cap Growth IS
59.04
+2.09%
 
FGSCX Federated Hermes MDT Mid Cap Growth C
23.97
+2.09%
 
BDFUX Baron Discovery Fund
31.31
+2.09%
 
WSMRX William Blair Small-Mid Cap Growth R6
25.49
+2.08%
 
FGSKX Federated Hermes MDT Mid Cap Growth R6
50.52
+2.08%
 
FGSAX Federated Hermes MDT Mid Cap Growth A
54.98
+2.08%
 
CMGYX Columbia Select Mid Cap Gro Fd I3
26.11
+2.07%
 
CBSAX Columbia Select Mid Cap Growth Fund A
21.79
+2.06%
 
BDFIX Baron Discovery Fund
31.30
+2.05%
 
DADGX Dunham Small Cap Growth A
16.40
+2.05%
 
BDFFX Baron Discovery Fund
30.38
+2.05%
 
CLSPX Columbia Select Mid Cap Gro Fd I
25.50
+2.04%
 
CMGVX Columbia Select Mid Cap Gro Fd I2
26.01
+2.04%
 
CLSDX Columbia Select Mid Cap Gro S
25.51
+2.04%
 
LMVOX Lord Abbett Focused Small Cap Value F3
27.65
+2.03%
 
LMVWX Lord Abbett Focused Small Cap Value R6
27.65
+2.03%
 
QSMRX AQR Small Cap Momentum Style R6
17.66
+2.02%
 
ASMNX AQR Small Cap Momentum Style N
17.77
+2.01%
 
ASMOX AQR Small Cap Momentum Style I
17.77
+2.01%
 
LMVVX Lord Abbett Focused Small Cap Value R5
27.55
+2.00%
 
LFVAX Lord Abbett Focused Small Cap Value A
25.00
+2.00%
 
DNDGX Dunham Small Cap Growth Fund
17.93
+1.99%
 
LFSFX Lord Abbett Focused Small Cap Value F
27.71
+1.99%
 
LFVCX Lord Abbett Focused Small Cap Value C
26.23
+1.98%
 
FCDTX Fidelity Stock Selector Small Cap Fund
31.71
+1.96%
 
FCDAX Fidelity Stock Selector Small Cap Fund
33.33
+1.96%
 
ACWIX AMG GW&K Small/Mid Cap Growth I
16.68
+1.96%
 
TCMSX Voya Small Cap Growth I
38.67
+1.95%
 
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
21.96
+1.95%
 
VLNPX Voya Small Cap Growth R6
38.72
+1.95%
 
FDSCX Fidelity Stock Selector Small Cap
34.62
+1.94%
 
WBSNX William Blair Small Cap Growth N
26.27
+1.94%
 
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
34.76
+1.94%
 
FCDCX Fidelity Stock Selector Small Cap Fund
28.44
+1.94%
 
FCDIX Fidelity Stock Selector Small Cap Fund
34.81
+1.93%
 
WBSRX William Blair Small Cap Growth R6
32.22
+1.93%
 
NEAIX Needham Aggressive Growth Institutional
43.92
+1.93%
 
QISGX Federated Hermes MDT Small Cap Growth IS
25.47
+1.92%
 
CSMCX Congress Small Cap Growth Institutional
43.04
+1.92%
 
NEAGX Needham Aggressive Growth Retail
41.55
+1.91%
 
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
20.82
+1.91%
 
WBSIX William Blair Small Cap Growth I
32.07
+1.91%
 
FCCGX Fidelity Small Cap Growth Fund
22.57
+1.90%
 
FCPGX Fidelity Small Cap Growth
30.30
+1.88%
 
CSMVX Congress Small Cap Growth Retail
37.37
+1.88%
 
PICMX Virtus KAR Mid-Cap Growth I
58.00
+1.88%
 
FCIGX Fidelity Advisor Small Cap Growth I
30.38
+1.88%
 
ATHAX American Century Heritage A
18.48
+1.87%
 
FIDGX Fidelity Advisor Small Cap Growth Z
30.63
+1.86%