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 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%)
Mar 01, 2013 83.62 83.67 83.54 83.62 839,694 -0.11(-0.13%)
Feb 28, 2013 83.72 83.75 83.66 83.73 628,333 +0.04(+0.05%)
Feb 27, 2013 83.80 83.80 83.61 83.69 691,400 -0.02(-0.02%)
Feb 26, 2013 83.62 83.80 83.62 83.71 1,070,467 +0.31(+0.37%)
Feb 22, 2013 83.40 83.42 83.36 83.40 829,467 +0.04(+0.05%)
Feb 21, 2013 83.38 83.40 83.31 83.36 802,971 +0.08(+0.10%)
Feb 20, 2013 83.17 83.32 83.17 83.28 944,558 +0.06(+0.07%)
Feb 19, 2013 83.30 83.32 83.19 83.22 1,055,734 -0.03(-0.04%)
Feb 15, 2013 83.27 83.32 83.19 83.25 2,579,369 -0.07(-0.08%)
Feb 14, 2013 83.20 83.33 83.20 83.32 945,450 +0.12(+0.14%)
Feb 13, 2013 83.21 83.26 83.16 83.20 1,154,471 -0.11(-0.13%)
Feb 12, 2013 83.31 83.33 83.24 83.31 1,120,274 +0.02(+0.02%)
Feb 11, 2013 83.31 83.37 83.28 83.29 2,254,761 -0.10(-0.12%)
Feb 08, 2013 83.39 83.42 83.25 83.39 892,064 -0.02(-0.02%)
Feb 07, 2013 83.40 83.48 83.36 83.41 1,047,176 +0.01(+0.01%)
Feb 06, 2013 83.30 83.43 83.27 83.40 2,416,107 +0.06(+0.07%)
Feb 04, 2013 83.22 83.36 83.19 83.34 1,742,570 +0.29(+0.35%)
Feb 01, 2013 83.44 83.44 83.05 83.05 1,840,431 -0.40(-0.48%)
Jan 31, 2013 83.43 83.45 83.33 83.45 1,630,647 +0.15(+0.18%)
Jan 30, 2013 83.34 83.37 83.25 83.30 1,626,625 -0.09(-0.11%)
Jan 29, 2013 83.47 83.55 83.36 83.39 1,082,254 -0.09(-0.11%)
Jan 28, 2013 83.40 83.52 83.37 83.48 1,427,068 -0.10(-0.12%)
Jan 25, 2013 83.67 83.71 83.56 83.58 1,472,911 -0.27(-0.32%)
Jan 24, 2013 83.89 83.92 83.83 83.85 1,061,635 -0.12(-0.14%)
Jan 23, 2013 83.91 83.98 83.91 83.97 1,278,178 +0.13(+0.16%)
Jan 22, 2013 83.79 83.91 83.78 83.84 2,053,698 -0.08(-0.10%)
Jan 18, 2013 83.79 83.92 83.79 83.92 919,981 +0.13(+0.16%)
Jan 17, 2013 83.84 83.86 83.74 83.79 1,043,662 -0.14(-0.17%)
Jan 16, 2013 83.99 84.02 83.88 83.93 1,136,475 -0.01(-0.01%)
Jan 15, 2013 83.93 84.00 83.91 83.94 1,283,188 +0.11(+0.13%)
Jan 14, 2013 83.86 83.93 83.83 83.83 893,834 +0.00(+0.00%)
Jan 11, 2013 83.67 83.85 83.67 83.83 1,384,980 +0.06(+0.07%)
Jan 10, 2013 83.75 83.80 83.67 83.77 1,198,680 +0.00(+0.00%)
Jan 09, 2013 83.77 83.80 83.68 83.77 1,439,590 -0.03(-0.04%)
Jan 08, 2013 83.75 83.85 83.73 83.80 1,188,927 +0.08(+0.10%)
Jan 07, 2013 83.71 83.76 83.66 83.72 1,866,574 -0.06(-0.07%)
Jan 04, 2013 83.61 83.78 83.58 83.78 1,822,681 +0.13(+0.16%)
Jan 03, 2013 83.91 83.93 83.65 83.65 1,908,471 -0.25(-0.30%)
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.