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, 2010 79.23 79.28 79.13 79.20 462,921 +0.07(+0.09%)
Mar 30, 2010 79.09 79.14 78.98 79.13 465,566 +0.16(+0.20%)
Mar 29, 2010 79.12 79.18 78.97 78.97 853,128 -0.17(-0.21%)
Mar 26, 2010 79.03 79.18 78.95 79.14 863,150 +0.17(+0.22%)
Mar 25, 2010 79.19 79.21 78.84 78.97 998,845 -0.25(-0.32%)
Mar 24, 2010 79.37 79.47 79.14 79.22 653,965 -0.40(-0.50%)
Mar 23, 2010 79.65 79.70 79.58 79.62 538,667 +0.00(+0.00%)
Mar 22, 2010 79.57 79.63 79.55 79.62 483,954 +0.08(+0.10%)
Mar 19, 2010 79.47 79.61 79.47 79.54 341,255 +0.06(+0.08%)
Mar 18, 2010 79.64 79.66 79.44 79.48 593,915 -0.14(-0.18%)
Mar 17, 2010 79.59 79.62 79.55 79.62 380,449 +0.02(+0.03%)
Mar 16, 2010 79.42 79.60 79.39 79.60 523,798 +0.14(+0.18%)
Mar 15, 2010 79.43 79.47 79.40 79.46 459,536 +0.11(+0.14%)
Mar 12, 2010 79.24 79.43 79.21 79.35 554,884 +0.03(+0.04%)
Mar 11, 2010 79.29 79.35 79.23 79.32 337,584 -0.01(-0.01%)
Mar 10, 2010 79.29 79.33 79.20 79.33 1,147,810 -0.06(-0.08%)
Mar 09, 2010 79.39 79.42 79.30 79.39 577,254 +0.05(+0.07%)
Mar 08, 2010 79.34 79.37 79.30 79.34 720,106 -0.13(-0.16%)
Mar 05, 2010 79.47 79.49 79.32 79.47 900,175 -0.12(-0.15%)
Mar 04, 2010 79.51 79.61 79.44 79.59 461,196 +0.06(+0.08%)
Mar 03, 2010 79.50 79.54 79.41 79.53 731,840 +0.01(+0.01%)
Mar 02, 2010 79.45 79.54 79.40 79.52 709,702 +0.06(+0.08%)
Mar 01, 2010 79.53 79.53 79.36 79.46 564,942 -0.15(-0.19%)
Feb 26, 2010 79.51 79.72 79.51 79.61 936,202 +0.09(+0.11%)
Feb 25, 2010 79.52 79.52 79.38 79.52 858,129 +0.11(+0.14%)
Feb 24, 2010 79.39 79.47 79.31 79.41 378,593 +0.10(+0.13%)
Feb 23, 2010 79.13 79.32 79.10 79.31 516,002 +0.30(+0.38%)
Feb 22, 2010 79.09 79.09 78.94 79.01 484,628 -0.03(-0.04%)
Feb 19, 2010 79.01 79.04 78.88 79.04 509,284 +0.00(+0.00%)
Feb 18, 2010 79.24 79.24 78.94 79.04 510,594 -0.11(-0.14%)
Feb 17, 2010 79.30 79.32 79.04 79.15 660,076 -0.18(-0.23%)
Feb 16, 2010 79.20 79.38 79.16 79.33 1,246,015 +0.10(+0.13%)
Feb 12, 2010 79.29 79.23 79.23 79.23 387,900 +0.11(+0.14%)
Feb 11, 2010 79.19 79.21 78.97 79.12 505,253 -0.13(-0.16%)
Feb 10, 2010 79.45 79.46 79.18 79.25 453,689 -0.18(-0.23%)
Feb 09, 2010 79.54 79.59 79.37 79.43 691,574 -0.16(-0.20%)
Feb 08, 2010 79.63 79.63 79.46 79.59 411,087 +0.01(+0.01%)
Feb 05, 2010 79.58 79.71 79.44 79.58 903,779 +0.13(+0.16%)
Feb 04, 2010 79.37 79.52 79.37 79.45 428,719 +0.15(+0.19%)
Feb 03, 2010 79.24 79.32 79.17 79.30 444,657 -0.05(-0.06%)
Feb 02, 2010 79.28 79.38 79.21 79.35 572,939 +0.05(+0.06%)
Feb 01, 2010 79.40 79.41 79.24 79.30 437,296 -0.30(-0.38%)
Jan 29, 2010 79.44 79.64 79.40 79.60 469,370 +0.10(+0.13%)
Jan 28, 2010 79.31 79.55 79.31 79.50 696,092 +0.03(+0.04%)
Jan 27, 2010 79.63 79.66 79.43 79.47 597,774 -0.11(-0.14%)
Jan 26, 2010 79.59 79.63 79.46 79.58 494,335 +0.19(+0.24%)
Jan 25, 2010 79.58 79.58 79.35 79.39 692,855 -0.11(-0.14%)
Jan 22, 2010 79.60 79.66 79.50 79.50 403,121 -0.03(-0.04%)
Jan 21, 2010 79.49 79.62 79.43 79.53 647,220 +0.09(+0.11%)
Jan 20, 2010 79.43 79.47 79.37 79.44 417,263 +0.19(+0.24%)
Jan 19, 2010 79.34 79.39 79.23 79.25 781,946 -0.04(-0.05%)
Jan 15, 2010 79.35 79.29 79.29 79.29 745,300 +0.05(+0.06%)
Jan 14, 2010 79.18 79.28 79.13 79.24 777,607 +0.19(+0.24%)
Jan 13, 2010 79.15 79.24 78.98 79.05 460,488 -0.18(-0.23%)
Jan 12, 2010 79.11 79.23 79.08 79.23 702,056 +0.30(+0.38%)
Jan 11, 2010 78.92 78.96 78.83 78.93 2,237,013 +0.03(+0.04%)
Jan 08, 2010 78.88 78.96 78.76 78.90 1,269,985 +0.08(+0.10%)
Jan 07, 2010 78.72 78.87 78.72 78.82 661,653 -0.06(-0.08%)
Jan 06, 2010 78.97 78.98 78.70 78.88 981,279 -0.03(-0.04%)
Jan 05, 2010 78.89 79.00 78.79 78.91 814,571 +0.23(+0.29%)
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.