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 (%)
May 31, 2013 82.62 82.65 82.19 82.40 1,390,984 -0.14(-0.17%)
May 30, 2013 82.56 82.67 82.53 82.54 1,593,115 -0.07(-0.08%)
May 29, 2013 82.50 82.62 82.44 82.61 1,453,144 +0.07(+0.08%)
May 28, 2013 82.94 82.95 82.50 82.54 943,189 -0.46(-0.55%)
May 24, 2013 83.01 83.12 82.96 83.00 941,047 +0.01(+0.01%)
May 23, 2013 83.08 83.12 82.93 82.99 1,308,966 -0.01(-0.01%)
May 22, 2013 83.30 83.41 82.97 83.00 1,319,954 -0.28(-0.34%)
May 21, 2013 83.15 83.32 83.10 83.28 757,461 +0.08(+0.10%)
May 20, 2013 83.29 83.34 83.12 83.20 1,911,829 -0.02(-0.02%)
May 17, 2013 83.37 83.38 83.20 83.22 920,880 -0.18(-0.22%)
May 16, 2013 83.33 83.48 83.33 83.40 1,366,942 +0.12(+0.15%)
May 15, 2013 83.22 83.30 83.14 83.28 1,294,911 -0.06(-0.08%)
May 13, 2013 83.32 83.37 83.30 83.34 962,463 -0.09(-0.11%)
May 10, 2013 83.62 83.62 83.35 83.43 804,813 -0.21(-0.25%)
May 09, 2013 83.74 83.80 83.63 83.64 830,107 -0.13(-0.16%)
May 08, 2013 83.71 83.79 83.69 83.77 791,947 +0.08(+0.10%)
May 07, 2013 83.69 83.74 83.66 83.69 1,173,931 -0.08(-0.10%)
May 06, 2013 83.80 83.81 83.69 83.77 1,101,848 -0.01(-0.01%)
May 03, 2013 83.99 83.99 83.78 83.78 894,029 -0.40(-0.48%)
May 02, 2013 84.15 84.19 84.11 84.18 801,888 +0.02(+0.02%)
May 01, 2013 84.10 84.16 84.08 84.16 872,211 -0.02(-0.02%)
Apr 30, 2013 84.09 84.25 84.09 84.18 792,512 +0.00(+0.00%)
Apr 29, 2013 84.19 84.24 84.16 84.18 697,811 +0.07(+0.08%)
Apr 26, 2013 84.08 84.16 84.00 84.11 732,462 +0.11(+0.13%)
Apr 25, 2013 84.05 84.05 83.98 84.00 875,200 -0.05(-0.06%)
Apr 24, 2013 84.01 84.10 84.00 84.05 851,456 -0.02(-0.02%)
Apr 23, 2013 84.09 84.17 83.99 84.07 899,005 -0.02(-0.02%)
Apr 22, 2013 84.06 84.09 84.03 84.09 872,542 +0.11(+0.13%)
Apr 19, 2013 84.06 84.06 83.97 83.98 1,219,725 -0.07(-0.08%)
Apr 18, 2013 84.01 84.07 83.98 84.05 744,641 +0.05(+0.06%)
Apr 17, 2013 83.93 84.08 83.93 84.00 916,204 +0.04(+0.05%)
Apr 16, 2013 83.92 83.99 83.89 83.96 893,652 -0.02(-0.03%)
Apr 15, 2013 83.85 83.99 83.85 83.98 1,435,710 +0.09(+0.11%)
Apr 12, 2013 83.72 83.89 83.72 83.89 1,110,203 +0.20(+0.24%)
Apr 11, 2013 83.66 83.70 83.64 83.69 1,152,277 +0.04(+0.05%)
Apr 10, 2013 83.76 83.76 83.63 83.65 864,023 -0.16(-0.19%)
Apr 09, 2013 83.85 83.92 83.78 83.81 1,455,354 -0.09(-0.11%)
Apr 08, 2013 83.97 84.00 83.86 83.90 1,088,697 -0.04(-0.05%)
Apr 05, 2013 83.97 83.99 83.91 83.94 1,041,523 +0.23(+0.27%)
Apr 04, 2013 83.58 83.74 83.58 83.71 784,398 +0.24(+0.29%)
Apr 03, 2013 83.43 83.58 83.42 83.47 1,293,829 +0.05(+0.06%)
Apr 02, 2013 83.37 83.42 83.32 83.42 2,004,860 +0.01(+0.01%)
Apr 01, 2013 83.28 83.44 83.28 83.41 1,056,066 -0.23(-0.27%)
Mar 28, 2013 83.60 83.66 83.55 83.64 906,868 +0.01(+0.01%)
Mar 27, 2013 83.50 83.63 83.49 83.63 1,096,464 +0.17(+0.20%)
Mar 26, 2013 83.40 83.48 83.35 83.46 655,440 +0.03(+0.04%)
Mar 25, 2013 83.38 83.48 83.36 83.43 1,071,455 -0.01(-0.01%)
Mar 22, 2013 83.40 83.46 83.35 83.44 722,839 +0.08(+0.10%)
Mar 21, 2013 83.45 83.45 83.34 83.36 1,016,905 +0.02(+0.02%)
Mar 20, 2013 83.40 83.44 83.34 83.34 819,083 -0.08(-0.10%)
Mar 19, 2013 83.42 83.55 83.40 83.42 2,258,741 +0.05(+0.06%)
Mar 18, 2013 83.32 83.39 83.30 83.37 1,176,073 +0.16(+0.19%)
Mar 15, 2013 83.11 83.25 83.11 83.21 893,925 +0.10(+0.12%)
Mar 14, 2013 83.07 83.17 83.04 83.11 1,735,489 +0.03(+0.04%)
Mar 13, 2013 83.11 83.18 83.06 83.08 1,287,685 -0.10(-0.12%)
Mar 12, 2013 83.07 83.18 83.07 83.18 1,213,978 +0.16(+0.19%)
Mar 11, 2013 83.04 83.14 83.02 83.02 1,668,830 -0.04(-0.05%)
Mar 08, 2013 83.12 83.15 82.90 83.06 6,345,563 -0.23(-0.28%)
Mar 07, 2013 83.36 83.38 83.26 83.29 764,789 -0.12(-0.14%)
Mar 06, 2013 83.49 83.52 83.41 83.41 919,503 -0.14(-0.17%)
Mar 05, 2013 83.60 83.61 83.53 83.55 1,009,448 -0.05(-0.06%)
Mar 04, 2013 83.66 83.67 83.60 83.60 914,660 -0.02(-0.02%)
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.