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, 2015 83.30 83.44 83.24 83.37 1,996,003 +0.09(+0.11%)
Mar 30, 2015 83.30 83.32 83.21 83.28 1,634,805 +0.10(+0.12%)
Mar 27, 2015 83.18 83.29 83.13 83.18 6,542,273 +0.08(+0.10%)
Mar 26, 2015 83.25 83.26 83.02 83.10 2,342,528 -0.27(-0.32%)
Mar 25, 2015 83.60 83.60 83.35 83.37 1,559,865 -0.13(-0.16%)
Mar 24, 2015 83.41 83.55 83.33 83.50 2,300,458 +0.14(+0.17%)
Mar 23, 2015 83.36 83.37 83.22 83.36 1,572,685 +0.04(+0.05%)
Mar 20, 2015 83.15 83.33 83.15 83.32 1,011,198 +0.22(+0.26%)
Mar 19, 2015 83.30 83.32 83.05 83.10 1,208,076 -0.25(-0.30%)
Mar 18, 2015 82.93 83.35 82.77 83.35 5,534,308 +0.51(+0.62%)
Mar 17, 2015 82.78 82.84 82.74 82.84 1,471,274 +0.07(+0.08%)
Mar 16, 2015 82.82 82.87 82.67 82.77 1,203,741 +0.16(+0.19%)
Mar 13, 2015 82.61 82.77 82.58 82.61 2,114,506 -0.08(-0.10%)
Mar 12, 2015 82.87 82.89 82.65 82.69 8,421,475 +0.06(+0.07%)
Mar 11, 2015 82.54 82.69 82.51 82.63 4,829,734 +0.09(+0.11%)
Mar 10, 2015 82.45 82.55 82.43 82.54 3,766,143 +0.32(+0.39%)
Mar 09, 2015 82.28 82.30 82.18 82.22 1,982,326 +0.10(+0.12%)
Mar 06, 2015 82.31 82.31 82.03 82.12 1,580,047 -0.48(-0.58%)
Mar 05, 2015 82.57 82.68 82.50 82.60 1,340,751 +0.05(+0.06%)
Mar 04, 2015 82.60 82.66 82.51 82.55 1,425,410 +0.00(+0.00%)
Mar 03, 2015 82.63 82.70 82.53 82.55 2,648,060 -0.10(-0.12%)
Mar 02, 2015 82.96 83.00 82.63 82.65 2,476,128 -0.43(-0.52%)
Feb 27, 2015 83.03 83.11 82.93 83.08 4,094,445 +0.07(+0.08%)
Feb 26, 2015 83.14 83.22 83.00 83.01 2,187,546 -0.23(-0.28%)
Feb 25, 2015 83.15 83.26 83.08 83.24 4,934,645 +0.08(+0.10%)
Feb 24, 2015 82.82 83.22 82.68 83.16 2,542,150 +0.34(+0.41%)
Feb 23, 2015 82.80 82.89 82.75 82.82 3,952,746 +0.17(+0.21%)
Feb 20, 2015 82.75 82.88 82.53 82.65 3,145,827 +0.02(+0.02%)
Feb 19, 2015 82.74 82.81 82.60 82.63 1,322,735 -0.07(-0.08%)
Feb 18, 2015 82.59 82.82 82.49 82.70 3,812,988 +0.23(+0.28%)
Feb 17, 2015 82.78 82.79 82.44 82.47 5,281,511 -0.33(-0.40%)
Feb 13, 2015 83.03 82.80 82.80 82.80 1,883,000 -0.19(-0.23%)
Feb 12, 2015 82.99 83.10 82.96 82.99 4,662,889 +0.04(+0.05%)
Feb 11, 2015 83.00 83.05 82.89 82.95 1,904,004 +0.00(+0.00%)
Feb 10, 2015 83.00 83.04 82.90 82.95 1,447,918 -0.15(-0.18%)
Feb 09, 2015 83.27 83.29 83.06 83.10 1,384,559 -0.03(-0.04%)
Feb 06, 2015 83.38 83.42 83.11 83.13 2,907,733 -0.54(-0.65%)
Feb 05, 2015 83.69 83.76 83.61 83.67 2,128,102 -0.18(-0.21%)
Feb 04, 2015 83.65 83.86 83.56 83.85 2,945,688 +0.03(+0.04%)
Feb 03, 2015 83.93 83.99 83.77 83.82 1,237,234 -0.26(-0.31%)
Feb 02, 2015 83.95 84.18 83.91 84.08 6,070,478 -0.27(-0.32%)
Jan 30, 2015 84.20 84.35 84.16 84.35 10,474,364 +0.46(+0.55%)
Jan 29, 2015 83.94 83.97 83.76 83.89 1,551,255 -0.09(-0.11%)
Jan 28, 2015 83.64 84.09 83.62 83.98 1,394,640 +0.30(+0.36%)
Jan 27, 2015 83.86 83.89 83.63 83.68 1,154,115 +0.05(+0.06%)
Jan 26, 2015 83.73 83.75 83.58 83.63 7,810,486 -0.10(-0.12%)
Jan 23, 2015 83.64 83.77 83.61 83.73 6,255,015 +0.27(+0.32%)
Jan 22, 2015 83.63 83.63 83.37 83.46 2,157,439 +0.02(+0.02%)
Jan 21, 2015 83.79 83.80 83.43 83.44 2,473,875 -0.16(-0.19%)
Jan 20, 2015 83.70 83.83 83.57 83.60 3,029,537 -0.09(-0.11%)
Jan 16, 2015 83.81 83.85 83.58 83.69 3,631,251 -0.25(-0.30%)
Jan 15, 2015 83.55 83.96 83.55 83.94 4,214,268 +0.37(+0.44%)
Jan 14, 2015 83.64 83.72 83.55 83.57 2,481,202 +0.19(+0.23%)
Jan 13, 2015 83.31 83.47 83.23 83.38 2,223,390 +0.08(+0.10%)
Jan 12, 2015 83.25 83.33 83.20 83.30 4,397,917 +0.11(+0.13%)
Jan 09, 2015 83.01 83.29 83.00 83.19 1,646,137 +0.14(+0.17%)
Jan 08, 2015 83.11 83.11 82.97 83.05 1,873,446 -0.13(-0.16%)
Jan 07, 2015 83.14 83.28 83.05 83.18 2,433,442 +0.05(+0.06%)
Jan 06, 2015 83.03 83.38 83.03 83.13 3,887,617 +0.24(+0.29%)
Jan 05, 2015 82.74 82.92 82.70 82.89 5,820,072 +0.24(+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.