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 (%)
Mar 31, 2017 81.01 81.10 81.01 81.08 2,399,459 +0.05(+0.06%)
Mar 30, 2017 81.10 81.11 80.97 81.03 1,403,541 -0.13(-0.16%)
Mar 29, 2017 81.05 81.16 81.03 81.16 1,356,818 +0.16(+0.20%)
Mar 28, 2017 81.23 81.23 80.96 81.00 1,990,824 -0.15(-0.18%)
Mar 27, 2017 81.20 81.22 81.09 81.15 1,870,514 +0.17(+0.21%)
Mar 24, 2017 80.94 81.07 80.93 80.98 3,736,682 -0.02(-0.02%)
Mar 23, 2017 81.07 81.10 80.89 81.00 1,790,362 -0.04(-0.05%)
Mar 22, 2017 81.00 81.11 80.95 81.04 1,339,572 +0.11(+0.14%)
Mar 21, 2017 80.70 80.93 80.66 80.93 2,078,941 +0.19(+0.23%)
Mar 20, 2017 80.59 80.75 80.57 80.74 1,510,907 +0.16(+0.20%)
Mar 17, 2017 80.47 80.61 80.47 80.58 1,292,991 +0.16(+0.20%)
Mar 16, 2017 80.48 80.53 80.41 80.42 2,617,769 -0.12(-0.15%)
Mar 15, 2017 80.16 80.55 80.13 80.54 2,281,368 +0.50(+0.62%)
Mar 14, 2017 80.03 80.14 80.02 80.04 3,620,704 -0.01(-0.01%)
Mar 13, 2017 80.12 80.21 80.03 80.05 2,164,621 -0.16(-0.20%)
Mar 10, 2017 80.14 80.23 80.10 80.21 3,430,937 +0.16(+0.20%)
Mar 09, 2017 80.16 80.18 80.02 80.05 2,761,256 -0.25(-0.31%)
Mar 08, 2017 80.24 80.35 80.21 80.30 2,173,044 -0.19(-0.24%)
Mar 07, 2017 80.60 80.63 80.49 80.49 1,644,831 -0.15(-0.19%)
Mar 06, 2017 80.72 80.72 80.57 80.64 1,880,926 -0.05(-0.06%)
Mar 03, 2017 80.64 80.69 80.53 80.69 2,242,758 +0.06(+0.07%)
Mar 02, 2017 80.71 80.71 80.54 80.63 2,077,305 -0.15(-0.19%)
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.