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 (%)
Jul 31, 2015 81.78 81.83 81.72 81.81 1,589,053 +0.28(+0.34%)
Jul 30, 2015 81.48 81.58 81.44 81.53 788,049 +0.03(+0.04%)
Jul 29, 2015 81.57 81.58 81.44 81.50 1,020,519 -0.07(-0.09%)
Jul 28, 2015 81.61 81.64 81.56 81.57 1,434,737 -0.14(-0.17%)
Jul 27, 2015 81.69 81.72 81.61 81.71 2,022,824 +0.16(+0.20%)
Jul 24, 2015 81.59 81.61 81.50 81.55 804,258 +0.05(+0.06%)
Jul 23, 2015 81.35 81.54 81.29 81.50 1,178,365 +0.19(+0.23%)
Jul 22, 2015 81.32 81.43 81.30 81.31 1,624,143 +0.03(+0.04%)
Jul 21, 2015 81.12 81.33 81.10 81.28 1,422,884 +0.15(+0.18%)
Jul 20, 2015 81.19 81.22 81.08 81.13 1,026,885 -0.11(-0.14%)
Jul 17, 2015 81.25 81.32 81.20 81.24 807,934 +0.01(+0.01%)
Jul 16, 2015 81.07 81.28 81.05 81.23 1,063,112 +0.00(+0.00%)
Jul 15, 2015 81.01 81.26 80.98 81.23 2,630,955 +0.23(+0.28%)
Jul 14, 2015 81.00 81.07 80.96 81.00 1,567,663 +0.15(+0.19%)
Jul 13, 2015 80.86 81.01 80.84 80.85 2,846,477 -0.19(-0.23%)
Jul 10, 2015 81.02 81.16 80.95 81.04 2,038,299 -0.38(-0.47%)
Jul 09, 2015 81.56 81.58 81.38 81.42 1,670,882 -0.27(-0.33%)
Jul 08, 2015 81.64 81.75 81.56 81.69 1,967,828 +0.23(+0.28%)
Jul 07, 2015 81.69 81.77 81.46 81.46 4,183,163 +0.08(+0.10%)
Jul 06, 2015 81.44 81.44 81.22 81.38 2,210,705 +0.28(+0.35%)
Jul 02, 2015 81.06 81.10 81.10 81.10 1,060,100 +0.20(+0.25%)
Jul 01, 2015 80.87 81.03 80.83 80.90 5,399,304 -0.36(-0.44%)
Jun 30, 2015 81.26 81.48 81.24 81.26 1,547,823 -0.08(-0.10%)
Jun 29, 2015 81.19 81.40 81.08 81.34 2,168,404 +0.41(+0.51%)
Jun 26, 2015 80.94 80.98 80.85 80.93 963,015 -0.15(-0.19%)
Jun 25, 2015 81.16 81.20 81.04 81.08 2,894,479 -0.11(-0.14%)
Jun 24, 2015 81.15 81.23 81.08 81.19 6,836,870 +0.15(+0.19%)
Jun 23, 2015 81.04 81.23 81.00 81.04 1,096,018 -0.19(-0.23%)
Jun 22, 2015 81.42 81.49 81.21 81.23 1,019,989 -0.39(-0.48%)
Jun 19, 2015 81.55 81.65 81.51 81.62 1,176,670 +0.23(+0.28%)
Jun 18, 2015 81.37 81.43 81.20 81.39 1,210,281 -0.06(-0.07%)
Jun 17, 2015 81.38 81.47 81.10 81.45 865,724 +0.03(+0.04%)
Jun 16, 2015 81.34 81.42 81.23 81.42 2,250,660 +0.21(+0.26%)
Jun 15, 2015 81.38 81.43 81.19 81.21 2,082,936 +0.01(+0.01%)
Jun 12, 2015 81.17 81.42 81.12 81.20 1,785,104 -0.06(-0.07%)
Jun 11, 2015 81.00 81.27 80.94 81.26 1,815,889 +0.38(+0.47%)
Jun 10, 2015 80.92 81.00 80.83 80.88 1,222,801 -0.17(-0.21%)
Jun 09, 2015 81.20 81.20 81.01 81.05 2,883,304 -0.24(-0.30%)
Jun 08, 2015 81.27 81.34 81.23 81.29 4,954,540 +0.10(+0.12%)
Jun 05, 2015 81.27 81.35 81.10 81.19 4,115,257 -0.32(-0.39%)
Jun 04, 2015 81.42 81.61 81.40 81.51 1,111,349 +0.20(+0.25%)
Jun 03, 2015 81.52 81.53 81.22 81.31 1,390,169 -0.36(-0.44%)
Jun 02, 2015 81.80 81.83 81.60 81.67 1,509,973 -0.23(-0.28%)
Jun 01, 2015 82.19 82.19 81.86 81.90 1,362,772 -0.44(-0.53%)
May 29, 2015 82.42 82.46 82.29 82.34 2,494,294 +0.03(+0.04%)
May 28, 2015 82.33 82.38 82.25 82.31 1,073,339 +0.01(+0.01%)
May 27, 2015 82.28 82.34 82.14 82.30 2,564,521 +0.04(+0.05%)
May 26, 2015 82.06 82.31 82.03 82.26 1,178,341 +0.20(+0.24%)
May 22, 2015 82.06 82.06 82.06 82.06 816,600 -0.05(-0.06%)
May 21, 2015 82.00 82.16 81.95 82.11 2,314,127 +0.26(+0.32%)
May 20, 2015 81.88 81.96 81.78 81.85 4,097,364 +0.00(+0.00%)
May 19, 2015 81.80 81.97 81.76 81.85 4,856,535 -0.18(-0.22%)
May 18, 2015 82.26 82.26 82.02 82.03 3,747,718 -0.30(-0.36%)
May 15, 2015 82.16 82.37 82.14 82.33 1,402,742 +0.33(+0.40%)
May 14, 2015 81.95 82.06 81.90 82.00 1,485,259 +0.16(+0.20%)
May 13, 2015 82.11 82.15 81.80 81.84 2,371,995 -0.04(-0.05%)
May 12, 2015 81.85 82.03 81.75 81.88 2,139,559 -0.10(-0.12%)
May 11, 2015 82.25 82.32 81.92 81.98 929,192 -0.43(-0.52%)
May 08, 2015 82.48 82.55 82.35 82.41 1,735,888 +0.22(+0.27%)
May 07, 2015 82.10 82.25 82.08 82.19 3,602,932 +0.17(+0.21%)
May 06, 2015 82.20 82.20 81.95 82.02 3,938,868 -0.23(-0.28%)
May 05, 2015 82.42 82.42 82.14 82.25 4,175,659 -0.13(-0.16%)
May 04, 2015 82.57 82.60 82.36 82.38 1,190,019 -0.12(-0.15%)
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.