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 30, 2014 82.34 82.40 82.30 82.33 1,462,644 -0.08(-0.10%)
May 29, 2014 82.50 82.60 82.40 82.41 1,413,720 -0.07(-0.08%)
May 28, 2014 82.32 82.51 82.32 82.48 708,267 +0.27(+0.33%)
May 27, 2014 82.14 82.22 82.06 82.21 884,170 +0.08(+0.10%)
May 23, 2014 82.10 82.13 82.13 82.13 841,900 +0.12(+0.15%)
May 22, 2014 82.08 82.10 82.00 82.01 350,355 -0.09(-0.11%)
May 21, 2014 82.04 82.11 82.01 82.10 1,189,347 -0.07(-0.09%)
May 20, 2014 82.06 82.23 82.06 82.17 1,292,889 +0.04(+0.05%)
May 19, 2014 82.24 82.27 82.10 82.13 1,171,281 -0.03(-0.04%)
May 16, 2014 82.15 82.21 82.11 82.16 754,225 +0.00(+0.00%)
May 15, 2014 82.10 82.28 82.10 82.16 1,113,334 +0.15(+0.18%)
May 14, 2014 81.91 82.08 81.91 82.01 1,266,029 +0.21(+0.26%)
May 13, 2014 81.72 81.81 81.72 81.80 1,551,655 +0.15(+0.18%)
May 12, 2014 81.69 81.70 81.59 81.65 996,844 -0.08(-0.10%)
May 09, 2014 81.78 81.81 81.72 81.73 1,523,710 -0.10(-0.12%)
May 08, 2014 81.86 81.95 81.77 81.83 1,937,784 +0.04(+0.05%)
May 07, 2014 81.75 81.86 81.70 81.79 1,070,941 +0.04(+0.05%)
May 06, 2014 81.70 81.77 81.68 81.75 1,304,033 +0.08(+0.10%)
May 05, 2014 81.78 81.79 81.63 81.67 1,813,279 -0.09(-0.11%)
May 02, 2014 81.53 81.80 81.47 81.76 1,517,936 +0.09(+0.11%)
May 01, 2014 81.50 81.69 81.48 81.67 1,774,115 +0.02(+0.02%)
Apr 30, 2014 81.54 81.65 81.48 81.65 1,860,947 +0.18(+0.22%)
Apr 29, 2014 81.34 81.48 81.34 81.47 840,504 +0.04(+0.05%)
Apr 28, 2014 81.49 81.54 81.40 81.43 851,846 -0.09(-0.11%)
Apr 25, 2014 81.54 81.63 81.51 81.52 1,456,337 +0.03(+0.04%)
Apr 24, 2014 81.39 81.49 81.35 81.49 814,334 +0.03(+0.03%)
Apr 23, 2014 81.41 81.51 81.40 81.46 1,792,644 +0.12(+0.15%)
Apr 22, 2014 81.26 81.35 81.24 81.34 1,573,331 +0.00(+0.00%)
Apr 21, 2014 81.33 81.42 81.30 81.34 3,439,953 +0.02(+0.02%)
Apr 17, 2014 81.57 81.32 81.32 81.32 1,054,500 -0.21(-0.26%)
Apr 16, 2014 81.47 81.56 81.45 81.53 2,892,509 -0.05(-0.06%)
Apr 15, 2014 81.48 81.67 81.46 81.58 2,219,568 +0.04(+0.05%)
Apr 14, 2014 81.54 81.59 81.49 81.54 2,436,988 -0.01(-0.01%)
Apr 11, 2014 81.60 81.62 81.49 81.55 1,570,716 +0.05(+0.06%)
Apr 10, 2014 81.36 81.57 81.32 81.50 1,101,422 +0.25(+0.31%)
Apr 09, 2014 81.19 81.32 81.13 81.25 3,904,346 -0.02(-0.02%)
Apr 08, 2014 81.23 81.30 81.16 81.27 674,158 +0.06(+0.07%)
Apr 07, 2014 81.09 81.25 81.09 81.21 1,099,442 +0.15(+0.19%)
Apr 04, 2014 80.94 81.11 80.94 81.06 936,517 +0.24(+0.30%)
Apr 03, 2014 80.79 80.87 80.75 80.82 1,978,917 +0.07(+0.09%)
Apr 02, 2014 80.85 80.88 80.71 80.75 3,058,794 -0.16(-0.20%)
Apr 01, 2014 80.94 80.97 80.88 80.91 2,824,044 -0.28(-0.34%)
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%)
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.