Total Bond Market ETF Vanguard (NY: BND )

N/A USD UNCHANGED
Last Price Updated: 8:04 PM EDT, Jul 25, 2018 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 80.80 81.02 80.80 80.94 2,857,626 +0.17(+0.21%)
Jan 30, 2017 80.78 80.87 80.75 80.77 2,699,524 -0.02(-0.02%)
Jan 27, 2017 80.74 80.84 80.74 80.79 1,768,665 +0.09(+0.11%)
Jan 26, 2017 80.62 80.73 80.52 80.70 2,381,630 +0.03(+0.04%)
Jan 25, 2017 80.74 80.79 80.62 80.67 1,897,825 -0.24(-0.30%)
Jan 24, 2017 80.97 81.05 80.82 80.91 2,136,042 -0.12(-0.15%)
Jan 23, 2017 80.82 81.19 80.82 81.03 1,490,164 +0.22(+0.27%)
Jan 20, 2017 80.67 80.85 80.62 80.81 1,836,282 +0.06(+0.07%)
Jan 19, 2017 80.78 80.84 80.64 80.75 2,120,992 -0.14(-0.17%)
Jan 18, 2017 81.21 81.21 80.88 80.89 1,981,242 -0.42(-0.52%)
Jan 17, 2017 81.34 81.40 81.21 81.31 2,187,723 +0.25(+0.31%)
Jan 13, 2017 81.06 81.06 81.06 0 -0.13(-0.16%)
Jan 12, 2017 81.37 81.42 81.16 81.19 2,981,241 +0.02(+0.02%)
Jan 11, 2017 81.14 81.43 81.06 81.17 2,327,647 +0.04(+0.05%)
Jan 10, 2017 81.14 81.18 81.06 81.13 2,250,692 -0.02(-0.02%)
Jan 09, 2017 81.17 81.18 81.09 81.15 1,785,910 +0.20(+0.25%)
Jan 06, 2017 81.10 81.13 80.95 80.95 2,287,987 -0.32(-0.39%)
Jan 05, 2017 80.98 81.28 80.90 81.27 3,890,365 +0.41(+0.51%)
Jan 04, 2017 80.84 80.88 80.75 80.86 3,095,025 +0.06(+0.07%)
Jan 03, 2017 80.55 80.84 80.50 80.80 3,312,581 +0.01(+0.01%)
Dec 30, 2016 80.79 80.79 80.79 0 +0.17(+0.21%)
Dec 29, 2016 80.54 80.65 80.48 80.62 3,116,177 +0.22(+0.27%)
Dec 28, 2016 80.24 80.47 80.18 80.40 4,097,050 +0.20(+0.25%)
Dec 27, 2016 80.13 80.20 80.12 80.20 2,178,376 -0.06(-0.07%)
Dec 23, 2016 80.26 80.26 80.26 0 +0.04(+0.05%)
Dec 22, 2016 80.17 80.28 80.17 80.22 2,851,458 -0.26(-0.32%)
Dec 21, 2016 80.44 80.50 80.39 80.48 2,752,285 +0.12(+0.15%)
Dec 20, 2016 80.23 80.37 80.20 80.36 5,853,310 +0.01(+0.01%)
Dec 19, 2016 80.34 80.40 80.24 80.35 2,937,185 +0.21(+0.26%)
Dec 16, 2016 80.15 80.27 80.03 80.14 3,080,074 +0.07(+0.09%)
Dec 15, 2016 80.20 80.26 80.06 80.07 2,651,224 -0.12(-0.15%)
Dec 14, 2016 80.76 80.78 80.18 80.19 2,971,699 -0.41(-0.51%)
Dec 13, 2016 80.65 80.70 80.48 80.60 4,372,600 +0.09(+0.11%)
Dec 12, 2016 80.50 80.59 80.43 80.51 3,464,820 -0.09(-0.11%)
Dec 09, 2016 80.80 80.85 80.53 80.60 2,696,981 -0.24(-0.30%)
Dec 08, 2016 80.89 80.90 80.78 80.84 2,322,978 -0.16(-0.20%)
Dec 07, 2016 80.93 81.06 80.90 81.00 4,271,975 +0.19(+0.24%)
Dec 06, 2016 80.85 80.88 80.77 80.81 2,337,838 -0.01(-0.01%)
Dec 05, 2016 80.60 80.91 80.54 80.82 2,479,472 +0.10(+0.12%)
Dec 02, 2016 80.62 80.87 80.61 80.72 1,951,435 +0.29(+0.36%)
Dec 01, 2016 80.48 80.52 80.27 80.43 2,998,159 -0.46(-0.57%)
Nov 30, 2016 80.93 81.04 80.80 80.89 2,372,195 -0.28(-0.34%)
Nov 29, 2016 81.01 81.24 81.00 81.17 1,583,577 +0.06(+0.07%)
Nov 28, 2016 81.01 81.14 81.00 81.11 1,352,630 +0.19(+0.23%)
Nov 25, 2016 80.91 80.99 80.82 80.92 942,670 +0.03(+0.04%)
Nov 23, 2016 80.89 80.89 80.89 0 -0.21(-0.26%)
Nov 22, 2016 81.19 81.22 81.07 81.10 1,866,861 +0.07(+0.09%)
Nov 21, 2016 81.10 81.15 81.00 81.03 2,074,043 -0.01(-0.01%)
Nov 18, 2016 81.28 81.35 81.00 81.04 1,561,763 -0.20(-0.25%)
Nov 17, 2016 81.44 81.48 81.22 81.24 1,761,801 -0.33(-0.40%)
Nov 16, 2016 81.47 81.58 81.42 81.57 1,629,295 +0.17(+0.21%)
Nov 15, 2016 81.43 81.53 81.37 81.40 2,098,125 +0.11(+0.14%)
Nov 14, 2016 81.44 81.50 81.21 81.29 2,079,369 -0.31(-0.38%)
Nov 11, 2016 81.72 81.83 81.57 81.60 1,580,858 -0.15(-0.18%)
Nov 10, 2016 81.99 82.10 81.74 81.75 2,836,025 -0.35(-0.43%)
Nov 09, 2016 82.50 82.61 82.01 82.10 3,448,900 -0.82(-0.99%)
Nov 08, 2016 83.12 83.13 82.90 82.92 2,509,098 -0.15(-0.18%)
Nov 07, 2016 83.16 83.16 83.06 83.07 1,290,171 -0.11(-0.13%)
Nov 04, 2016 83.08 83.24 83.08 83.18 1,047,314 +0.15(+0.18%)
Nov 03, 2016 83.06 83.13 83.01 83.03 2,335,702 -0.05(-0.06%)
Nov 02, 2016 83.06 83.20 83.00 83.08 3,138,540 +0.08(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.