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, 2014 81.10 81.22 81.06 81.19 2,789,882 +0.00(+0.00%)
Mar 28, 2014 81.37 81.37 81.14 81.19 1,387,178 -0.15(-0.18%)
Mar 27, 2014 81.23 81.37 81.20 81.34 2,935,675 +0.08(+0.10%)
Mar 26, 2014 81.13 81.29 81.10 81.26 3,725,138 +0.22(+0.27%)
Mar 25, 2014 81.03 81.14 81.00 81.04 1,477,236 -0.02(-0.02%)
Mar 24, 2014 80.95 81.11 80.92 81.06 4,480,651 +0.01(+0.01%)
Mar 21, 2014 80.89 81.06 80.86 81.05 1,149,677 +0.23(+0.28%)
Mar 20, 2014 80.90 80.91 80.81 80.82 826,688 -0.07(-0.09%)
Mar 19, 2014 81.25 81.26 80.85 80.89 2,357,287 -0.38(-0.47%)
Mar 18, 2014 81.20 81.29 81.18 81.27 1,488,353 +0.09(+0.11%)
Mar 17, 2014 81.26 81.29 81.16 81.18 2,693,712 -0.11(-0.14%)
Mar 14, 2014 81.43 81.43 81.28 81.29 1,835,278 -0.05(-0.06%)
Mar 13, 2014 81.01 81.36 81.01 81.34 2,204,082 +0.24(+0.30%)
Mar 12, 2014 81.06 81.12 81.01 81.10 2,303,440 +0.17(+0.21%)
Mar 11, 2014 80.94 80.97 80.88 80.93 2,263,618 -0.01(-0.01%)
Mar 10, 2014 80.90 80.95 80.88 80.94 2,005,121 +0.05(+0.06%)
Mar 07, 2014 80.90 80.95 80.86 80.89 1,926,074 -0.24(-0.30%)
Mar 06, 2014 81.14 81.18 81.08 81.13 1,738,583 -0.20(-0.25%)
Mar 05, 2014 81.20 81.33 81.14 81.33 1,623,545 +0.11(+0.14%)
Mar 04, 2014 81.37 81.38 81.21 81.22 1,083,369 -0.28(-0.34%)
Mar 03, 2014 81.44 81.53 81.36 81.50 1,398,797 +0.00(+0.00%)
Feb 28, 2014 81.49 81.50 81.39 81.50 2,445,790 -0.06(-0.07%)
Feb 27, 2014 81.56 81.56 81.47 81.56 670,369 +0.10(+0.12%)
Feb 26, 2014 81.27 81.47 81.27 81.46 987,131 +0.17(+0.21%)
Feb 25, 2014 81.23 81.32 81.19 81.29 1,421,267 +0.16(+0.20%)
Feb 24, 2014 81.14 81.15 81.08 81.13 3,135,701 -0.02(-0.02%)
Feb 21, 2014 81.00 81.15 80.98 81.15 592,608 +0.06(+0.07%)
Feb 20, 2014 81.05 81.10 80.96 81.09 1,078,400 -0.01(-0.01%)
Feb 19, 2014 81.26 81.35 81.08 81.10 1,983,137 -0.07(-0.09%)
Feb 18, 2014 81.10 81.22 81.08 81.17 2,767,359 +0.11(+0.14%)
Feb 14, 2014 81.11 81.06 81.06 81.06 4,205,900 -0.03(-0.04%)
Feb 13, 2014 81.02 81.10 81.01 81.09 3,465,952 +0.20(+0.25%)
Feb 12, 2014 80.95 80.95 80.80 80.89 3,056,006 -0.14(-0.17%)
Feb 11, 2014 81.03 81.07 80.97 81.03 5,399,535 -0.17(-0.21%)
Feb 10, 2014 81.15 81.21 81.11 81.20 1,301,121 +0.05(+0.06%)
Feb 07, 2014 81.08 81.20 81.05 81.15 930,802 +0.10(+0.12%)
Feb 06, 2014 81.05 81.08 80.98 81.05 2,320,818 -0.03(-0.04%)
Feb 05, 2014 81.24 81.26 81.08 81.08 1,350,772 -0.17(-0.21%)
Feb 04, 2014 81.30 81.32 81.21 81.25 1,922,653 -0.13(-0.16%)
Feb 03, 2014 81.12 81.38 81.06 81.38 4,117,949 +0.09(+0.11%)
Jan 31, 2014 81.22 81.33 81.22 81.29 3,366,919 +0.11(+0.14%)
Jan 30, 2014 81.12 81.18 81.05 81.18 2,202,113 +0.00(+0.00%)
Jan 29, 2014 81.11 81.24 81.05 81.18 3,244,771 +0.18(+0.22%)
Jan 28, 2014 81.01 81.04 80.92 81.00 4,079,073 +0.07(+0.09%)
Jan 27, 2014 81.07 81.12 80.91 80.93 8,599,487 -0.15(-0.19%)
Jan 24, 2014 81.00 81.11 80.99 81.08 1,177,854 +0.21(+0.26%)
Jan 23, 2014 80.78 80.99 80.78 80.87 1,550,991 +0.22(+0.27%)
Jan 22, 2014 80.70 80.74 80.64 80.65 1,635,843 -0.14(-0.17%)
Jan 21, 2014 80.75 80.85 80.73 80.79 2,568,464 +0.00(+0.00%)
Jan 17, 2014 80.69 80.79 80.79 80.79 668,600 +0.09(+0.11%)
Jan 16, 2014 80.65 80.70 80.63 80.70 985,291 +0.18(+0.22%)
Jan 15, 2014 80.57 80.57 80.46 80.52 780,114 -0.05(-0.06%)
Jan 14, 2014 80.69 80.71 80.56 80.57 797,080 -0.12(-0.15%)
Jan 13, 2014 80.63 80.76 80.60 80.69 783,196 +0.11(+0.14%)
Jan 10, 2014 80.46 80.58 80.43 80.58 1,374,927 +0.39(+0.49%)
Jan 09, 2014 80.15 80.22 80.08 80.19 1,043,358 +0.15(+0.19%)
Jan 08, 2014 80.14 80.16 80.04 80.04 3,470,235 -0.26(-0.32%)
Jan 07, 2014 80.27 80.30 80.22 80.30 2,717,612 +0.10(+0.12%)
Jan 06, 2014 80.20 80.26 80.15 80.20 1,287,041 +0.07(+0.09%)
Jan 03, 2014 80.08 80.21 80.06 80.13 1,577,335 +0.01(+0.01%)
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.