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 30, 2012 83.47 83.50 83.21 83.28 1,454,272 -0.17(-0.20%)
Mar 29, 2012 83.39 83.46 83.31 83.45 1,040,895 +0.18(+0.22%)
Mar 28, 2012 83.29 83.37 83.21 83.27 638,974 -0.02(-0.02%)
Mar 27, 2012 83.17 83.35 83.17 83.29 1,095,490 +0.14(+0.17%)
Mar 26, 2012 83.08 83.19 83.03 83.15 1,137,656 -0.01(-0.01%)
Mar 23, 2012 83.06 83.18 83.01 83.16 1,151,584 +0.15(+0.18%)
Mar 22, 2012 82.97 83.05 82.95 83.01 1,169,089 +0.12(+0.14%)
Mar 21, 2012 82.84 82.97 82.76 82.89 1,520,427 +0.24(+0.29%)
Mar 20, 2012 82.70 82.73 82.59 82.65 971,121 +0.02(+0.02%)
Mar 19, 2012 82.84 82.87 82.59 82.63 945,793 -0.22(-0.27%)
Mar 16, 2012 82.70 82.91 82.65 82.85 1,452,992 -0.01(-0.01%)
Mar 15, 2012 82.85 82.97 82.80 82.86 747,287 +0.02(+0.02%)
Mar 14, 2012 83.33 83.26 82.82 82.84 1,069,468 -0.49(-0.59%)
Mar 13, 2012 83.46 83.54 83.33 83.33 1,346,329 -0.25(-0.30%)
Mar 12, 2012 83.66 83.68 83.57 83.58 1,095,233 +0.06(+0.07%)
Mar 09, 2012 83.56 83.56 83.43 83.52 1,251,699 -0.08(-0.10%)
Mar 08, 2012 83.71 83.73 83.56 83.60 846,927 -0.13(-0.16%)
Mar 07, 2012 83.74 83.78 83.67 83.73 809,833 +0.02(+0.02%)
Mar 06, 2012 83.75 83.80 83.69 83.71 704,744 +0.14(+0.17%)
Mar 05, 2012 83.73 83.77 83.54 83.57 1,208,416 -0.17(-0.20%)
Mar 02, 2012 83.59 83.79 83.58 83.74 1,074,358 +0.17(+0.20%)
Mar 01, 2012 83.49 83.64 83.46 83.57 1,558,990 -0.33(-0.39%)
Feb 29, 2012 84.04 84.05 83.83 83.90 1,128,017 -0.08(-0.10%)
Feb 28, 2012 84.07 84.09 83.95 83.98 1,615,677 -0.01(-0.01%)
Feb 27, 2012 84.02 84.02 83.94 83.99 970,239 +0.15(+0.18%)
Feb 24, 2012 83.83 83.87 83.78 83.84 1,276,116 +0.06(+0.07%)
Feb 23, 2012 83.71 83.82 83.63 83.78 991,536 +0.04(+0.05%)
Feb 22, 2012 83.59 83.76 83.52 83.74 1,847,563 +0.28(+0.34%)
Feb 21, 2012 83.53 83.54 83.44 83.46 900,304 -0.05(-0.06%)
Feb 17, 2012 83.55 83.58 83.42 83.51 1,172,615 -0.19(-0.23%)
Feb 16, 2012 83.71 83.78 83.61 83.70 976,065 +0.01(+0.01%)
Feb 15, 2012 83.84 83.88 83.69 83.69 1,290,147 -0.11(-0.13%)
Feb 14, 2012 83.77 83.93 83.75 83.80 953,353 +0.11(+0.13%)
Feb 13, 2012 83.73 83.76 83.63 83.69 933,267 -0.00(-0.01%)
Feb 10, 2012 83.72 83.79 83.65 83.69 1,003,544 +0.06(+0.07%)
Feb 09, 2012 83.65 83.65 83.53 83.64 937,426 +0.01(+0.01%)
Feb 08, 2012 83.72 83.75 83.60 83.63 1,088,190 -0.10(-0.12%)
Feb 07, 2012 83.84 83.80 83.61 83.73 1,496,241 -0.11(-0.13%)
Feb 06, 2012 83.79 83.89 83.73 83.84 2,564,367 +0.04(+0.05%)
Feb 03, 2012 83.77 83.81 83.69 83.80 1,325,970 -0.11(-0.13%)
Feb 02, 2012 83.85 84.03 83.79 83.91 2,303,781 +0.13(+0.16%)
Feb 01, 2012 83.85 83.91 83.74 83.78 2,908,474 -0.29(-0.34%)
Jan 31, 2012 84.03 84.07 83.90 84.07 3,801,160 +0.07(+0.08%)
Jan 30, 2012 84.06 84.14 83.91 84.00 1,645,473 +0.10(+0.12%)
Jan 27, 2012 83.82 83.91 83.72 83.90 1,708,096 +0.15(+0.18%)
Jan 26, 2012 83.67 83.77 83.59 83.75 2,096,635 +0.22(+0.26%)
Jan 25, 2012 83.35 83.77 83.31 83.53 1,101,191 +0.24(+0.29%)
Jan 24, 2012 83.38 83.38 83.25 83.29 1,057,600 +0.02(+0.02%)
Jan 23, 2012 83.30 83.39 83.22 83.27 885,449 -0.10(-0.12%)
Jan 20, 2012 83.55 83.56 83.24 83.37 1,139,307 -0.16(-0.19%)
Jan 19, 2012 83.61 83.68 83.47 83.53 1,783,795 -0.08(-0.10%)
Jan 18, 2012 83.80 83.81 83.61 83.61 1,904,098 -0.02(-0.02%)
Jan 17, 2012 83.77 83.82 83.62 83.63 878,055 -0.07(-0.08%)
Jan 13, 2012 83.70 83.78 83.59 83.70 889,074 +0.25(+0.30%)
Jan 12, 2012 83.65 83.65 83.37 83.45 2,047,849 -0.12(-0.14%)
Jan 11, 2012 83.51 83.59 83.45 83.57 853,336 +0.20(+0.24%)
Jan 10, 2012 83.42 83.50 83.34 83.37 964,050 -0.04(-0.05%)
Jan 09, 2012 83.34 83.55 83.34 83.41 833,744 +0.07(+0.08%)
Jan 06, 2012 83.31 83.45 83.29 83.34 1,052,963 +0.05(+0.06%)
Jan 05, 2012 83.30 83.41 83.22 83.29 1,194,726 -0.03(-0.04%)
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.