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 (%)
Dec 31, 2007 76.92 77.38 76.80 77.38 140,450 +0.66(+0.86%)
Dec 28, 2007 76.65 76.75 76.40 76.72 98,930 +0.38(+0.50%)
Dec 27, 2007 76.36 76.66 76.08 76.34 100,700 +0.30(+0.39%)
Dec 26, 2007 76.24 76.33 76.00 76.04 130,800 -0.23(-0.30%)
Dec 24, 2007 76.34 76.36 76.19 76.27 90,957 -0.22(-0.29%)
Dec 21, 2007 77.04 77.04 76.44 76.49 3,511,821 -0.51(-0.66%)
Dec 20, 2007 77.13 77.16 76.90 77.00 54,713 +0.01(+0.01%)
Dec 19, 2007 76.83 77.07 76.50 76.99 105,850 +0.32(+0.42%)
Dec 18, 2007 76.33 76.73 76.33 76.67 72,601 +0.18(+0.24%)
Dec 17, 2007 76.30 76.49 76.27 76.49 144,700 +0.32(+0.42%)
Dec 14, 2007 76.15 76.31 76.09 76.17 265,213 -0.17(-0.22%)
Dec 13, 2007 76.45 76.55 76.26 76.34 62,285 -0.39(-0.51%)
Dec 12, 2007 76.43 76.83 76.37 76.73 133,551 -0.15(-0.20%)
Dec 11, 2007 76.64 76.95 76.37 76.88 97,150 +0.51(+0.67%)
Dec 10, 2007 76.55 76.58 76.23 76.37 84,600 -0.14(-0.18%)
Dec 07, 2007 76.50 76.76 76.33 76.51 135,492 -0.25(-0.33%)
Dec 06, 2007 76.89 77.07 76.74 76.76 75,443 -0.40(-0.52%)
Dec 05, 2007 77.15 77.31 77.09 77.16 74,500 -0.17(-0.22%)
Dec 04, 2007 77.43 77.43 77.11 77.33 89,300 -0.04(-0.05%)
Dec 03, 2007 77.25 77.37 77.16 77.37 78,700 +0.07(+0.09%)
Nov 30, 2007 76.98 77.35 76.98 77.30 107,300 +0.00(+0.00%)
Nov 29, 2007 77.32 77.39 77.12 77.30 119,403 +0.34(+0.44%)
Nov 28, 2007 77.04 77.05 76.82 76.96 73,100 -0.08(-0.10%)
Nov 27, 2007 77.20 77.50 76.81 77.04 60,000 -0.41(-0.53%)
Nov 26, 2007 77.54 77.54 76.69 77.45 171,007 +0.60(+0.78%)
Nov 23, 2007 76.90 76.90 76.68 76.85 14,926 -0.15(-0.19%)
Nov 21, 2007 76.84 77.01 76.73 77.00 49,300 +0.47(+0.61%)
Nov 20, 2007 76.80 76.80 76.48 76.53 89,499 -0.17(-0.22%)
Nov 19, 2007 76.45 76.86 76.45 76.70 144,059 +0.22(+0.29%)
Nov 16, 2007 76.50 76.58 76.44 76.48 99,414 -0.03(-0.04%)
Nov 15, 2007 76.36 76.52 76.27 76.51 94,400 +0.27(+0.35%)
Nov 14, 2007 76.17 76.24 76.08 76.24 66,100 +0.00(+0.00%)
Nov 13, 2007 76.32 76.35 76.19 76.24 66,900 -0.23(-0.30%)
Nov 12, 2007 76.00 76.47 76.00 76.47 47,687 +0.17(+0.22%)
Nov 09, 2007 76.51 76.51 76.15 76.30 35,940 +0.10(+0.13%)
Nov 08, 2007 76.34 76.34 76.11 76.20 552,440 +0.09(+0.12%)
Nov 07, 2007 76.22 76.22 75.94 76.11 88,603 +0.11(+0.14%)
Nov 06, 2007 76.20 76.20 75.95 76.00 55,757 -0.12(-0.16%)
Nov 05, 2007 76.43 76.43 76.05 76.12 63,415 -0.22(-0.29%)
Nov 02, 2007 76.09 76.41 76.09 76.34 105,800 +0.09(+0.12%)
Nov 01, 2007 75.94 76.26 75.94 76.25 141,200 +0.15(+0.20%)
Oct 31, 2007 76.27 76.35 76.00 76.10 116,100 -0.28(-0.37%)
Oct 30, 2007 76.33 76.38 76.28 76.38 86,800 +0.02(+0.03%)
Oct 29, 2007 76.29 76.40 76.25 76.36 54,500 +0.01(+0.01%)
Oct 26, 2007 76.32 76.47 76.22 76.35 154,300 -0.11(-0.14%)
Oct 25, 2007 76.50 76.55 76.40 76.46 88,600 -0.06(-0.08%)
Oct 24, 2007 76.43 76.61 76.38 76.52 207,300 +0.30(+0.40%)
Oct 23, 2007 76.16 76.30 76.14 76.22 84,800 -0.02(-0.03%)
Oct 22, 2007 76.20 76.27 76.13 76.24 90,200 -0.05(-0.07%)
Oct 19, 2007 76.06 76.29 76.04 76.29 117,300 +0.36(+0.47%)
Oct 18, 2007 75.89 75.95 75.85 75.93 92,000 +0.10(+0.13%)
Oct 17, 2007 75.53 75.83 75.45 75.83 90,200 +0.38(+0.50%)
Oct 16, 2007 75.43 75.46 75.37 75.45 107,100 +0.16(+0.21%)
Oct 15, 2007 75.26 75.50 75.24 75.29 394,500 -0.06(-0.08%)
Oct 12, 2007 75.34 75.48 75.29 75.35 61,200 -0.12(-0.16%)
Oct 11, 2007 75.25 75.48 75.21 75.47 125,100 +0.07(+0.09%)
Oct 10, 2007 75.33 75.46 75.29 75.40 69,900 +0.08(+0.11%)
Oct 09, 2007 75.40 75.45 75.27 75.32 67,200 -0.25(-0.33%)
Oct 08, 2007 75.54 75.60 75.38 75.57 43,600 +0.22(+0.29%)
Oct 05, 2007 75.40 75.43 75.25 75.35 80,500 -0.32(-0.42%)
Oct 04, 2007 75.52 75.67 75.50 75.67 70,200 +0.08(+0.11%)
Oct 03, 2007 75.68 75.69 75.45 75.59 99,300 -0.04(-0.05%)
Oct 02, 2007 75.47 75.63 75.39 75.63 214,300 +0.27(+0.36%)
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.