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, 2007 74.50 74.73 74.34 74.73 24,300 +0.15(+0.20%)
Jul 30, 2007 74.58 74.71 74.52 74.58 33,600 -0.07(-0.09%)
Jul 27, 2007 74.60 74.70 74.51 74.65 47,500 -0.06(-0.08%)
Jul 26, 2007 74.65 74.74 74.49 74.71 54,000 +0.29(+0.39%)
Jul 25, 2007 74.40 74.46 74.37 74.42 26,900 +0.07(+0.09%)
Jul 24, 2007 74.38 74.39 74.25 74.35 31,400 +0.03(+0.04%)
Jul 23, 2007 74.29 74.33 74.17 74.32 36,700 -0.02(-0.03%)
Jul 20, 2007 74.22 74.42 74.22 74.34 46,300 +0.21(+0.28%)
Jul 19, 2007 74.02 74.13 73.98 74.13 23,500 -0.03(-0.04%)
Jul 18, 2007 74.09 74.25 74.02 74.16 51,500 +0.12(+0.16%)
Jul 17, 2007 74.06 74.09 73.89 74.04 37,500 -0.09(-0.12%)
Jul 16, 2007 73.91 74.14 73.91 74.13 66,700 +0.20(+0.27%)
Jul 13, 2007 73.90 73.98 73.73 73.93 86,400 +0.12(+0.16%)
Jul 12, 2007 74.03 74.03 73.71 73.81 28,100 -0.10(-0.14%)
Jul 11, 2007 74.05 74.09 73.82 73.91 37,300 -0.18(-0.24%)
Jul 10, 2007 73.96 74.09 73.89 74.09 110,400 +0.38(+0.52%)
Jul 09, 2007 73.72 73.74 73.65 73.71 34,900 +0.08(+0.11%)
Jul 06, 2007 73.68 73.69 73.59 73.63 55,400 -0.15(-0.20%)
Jul 05, 2007 73.93 73.93 73.75 73.78 43,100 -0.30(-0.40%)
Jul 03, 2007 74.27 74.33 74.06 74.08 21,900 -0.15(-0.20%)
Jul 02, 2007 74.10 74.25 73.98 74.23 74,900 -0.05(-0.07%)
Jun 29, 2007 74.16 74.28 74.13 74.28 389,200 +0.25(+0.34%)
Jun 28, 2007 74.16 74.16 73.94 74.03 74,300 -0.10(-0.13%)
Jun 27, 2007 74.27 74.27 74.10 74.13 212,000 +0.06(+0.08%)
Jun 26, 2007 74.14 74.18 74.03 74.07 163,100 -0.03(-0.04%)
Jun 25, 2007 74.10 74.18 73.97 74.10 85,500 +0.20(+0.27%)
Jun 22, 2007 73.73 74.00 73.69 73.90 55,800 +0.11(+0.15%)
Jun 21, 2007 73.93 73.94 73.73 73.79 38,500 +0.04(+0.05%)
Jun 20, 2007 74.03 74.04 73.75 73.75 70,300 -0.36(-0.49%)
Jun 19, 2007 74.02 74.20 73.94 74.11 73,400 +0.35(+0.47%)
Jun 18, 2007 73.83 73.94 73.73 73.76 60,300 -0.08(-0.11%)
Jun 15, 2007 73.68 73.84 73.65 73.84 108,600 +0.37(+0.50%)
Jun 14, 2007 73.55 73.64 73.47 73.47 109,800 -0.10(-0.14%)
Jun 13, 2007 73.42 73.60 73.34 73.57 93,800 +0.17(+0.23%)
Jun 12, 2007 73.61 73.61 73.36 73.40 405,400 -0.36(-0.49%)
Jun 11, 2007 73.76 73.85 73.71 73.76 77,100 -0.08(-0.11%)
Jun 08, 2007 73.75 73.86 73.64 73.84 62,700 -0.01(-0.01%)
Jun 07, 2007 74.10 74.10 73.74 73.85 75,500 -0.52(-0.70%)
Jun 06, 2007 74.27 74.39 74.26 74.37 185,900 +0.07(+0.09%)
Jun 05, 2007 74.37 74.41 74.25 74.30 37,400 -0.12(-0.16%)
Jun 04, 2007 74.39 74.43 74.33 74.42 28,500 +0.08(+0.11%)
Jun 01, 2007 74.43 74.43 74.32 74.34 84,900 -0.43(-0.58%)
May 31, 2007 74.83 74.83 74.67 74.77 52,200 -0.06(-0.08%)
May 30, 2007 74.88 74.90 74.79 74.83 35,200 +0.07(+0.09%)
May 29, 2007 74.77 74.80 74.69 74.76 27,900 -0.10(-0.13%)
May 25, 2007 74.81 74.87 74.80 74.86 21,100 +0.01(+0.01%)
May 24, 2007 74.83 74.87 74.69 74.85 38,600 -0.01(-0.01%)
May 23, 2007 74.94 74.96 74.78 74.86 47,200 -0.06(-0.08%)
May 22, 2007 75.04 75.05 74.89 74.92 49,800 -0.12(-0.16%)
May 21, 2007 74.95 75.05 74.88 75.04 49,400 +0.10(+0.13%)
May 18, 2007 75.08 75.08 74.93 74.94 62,200 -0.18(-0.24%)
May 17, 2007 75.16 75.18 75.09 75.12 42,700 -0.11(-0.15%)
May 16, 2007 75.20 75.27 75.17 75.23 56,600 +0.03(+0.04%)
May 15, 2007 75.29 75.30 75.18 75.20 31,600 -0.03(-0.04%)
May 14, 2007 75.30 75.30 75.18 75.23 71,200 -0.05(-0.07%)
May 11, 2007 75.47 75.47 75.26 75.28 38,200 -0.10(-0.13%)
May 10, 2007 75.31 75.38 75.31 75.38 42,000 +0.07(+0.09%)
May 09, 2007 75.47 75.47 75.29 75.31 50,200 -0.09(-0.12%)
May 08, 2007 75.48 75.49 75.33 75.40 34,000 +0.01(+0.01%)
May 07, 2007 75.36 75.52 75.34 75.39 135,500 +0.05(+0.07%)
May 04, 2007 75.38 75.42 75.30 75.34 19,200 +0.06(+0.08%)
May 03, 2007 75.33 75.33 75.06 75.28 33,800 -0.05(-0.07%)
May 02, 2007 75.37 75.41 75.29 75.33 28,900 +0.01(+0.01%)
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.