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 (%)
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%)
Oct 01, 2007 75.28 75.47 75.28 75.36 246,000 -0.33(-0.44%)
Sep 28, 2007 75.87 75.87 75.56 75.69 129,200 +0.03(+0.04%)
Sep 27, 2007 75.50 75.69 75.49 75.66 36,300 +0.16(+0.21%)
Sep 26, 2007 75.38 75.57 75.34 75.50 173,600 +0.02(+0.03%)
Sep 25, 2007 75.68 75.71 75.46 75.48 77,500 +0.05(+0.07%)
Sep 24, 2007 75.40 75.46 75.35 75.43 121,500 -0.05(-0.07%)
Sep 21, 2007 75.37 75.48 75.22 75.48 233,800 +0.32(+0.43%)
Sep 20, 2007 75.55 75.58 75.14 75.16 112,700 -0.54(-0.71%)
Sep 19, 2007 75.80 75.80 75.59 75.70 93,600 -0.12(-0.16%)
Sep 18, 2007 75.58 75.92 75.45 75.82 74,700 +0.21(+0.28%)
Sep 17, 2007 75.58 75.61 75.45 75.61 39,300 +0.06(+0.08%)
Sep 14, 2007 75.84 75.84 75.44 75.55 45,800 +0.01(+0.01%)
Sep 13, 2007 75.60 75.63 75.47 75.54 77,800 -0.19(-0.25%)
Sep 12, 2007 75.83 75.83 75.70 75.73 73,900 -0.12(-0.16%)
Sep 11, 2007 75.97 76.02 75.85 75.85 36,400 -0.18(-0.24%)
Sep 10, 2007 75.95 76.14 75.90 76.03 94,800 +0.22(+0.29%)
Sep 07, 2007 75.78 75.87 75.57 75.81 45,700 +0.47(+0.62%)
Sep 06, 2007 75.44 75.47 75.27 75.34 46,500 -0.14(-0.19%)
Sep 05, 2007 75.34 75.49 75.23 75.48 56,800 +0.29(+0.39%)
Sep 04, 2007 75.29 75.32 75.05 75.19 85,500 -0.34(-0.45%)
Aug 31, 2007 75.29 90.91 75.29 75.53 23,600 +0.05(+0.07%)
Aug 30, 2007 75.47 75.52 75.41 75.48 44,500 +0.13(+0.17%)
Aug 29, 2007 75.44 75.52 75.28 75.35 92,200 -0.17(-0.23%)
Aug 28, 2007 75.36 75.55 75.34 75.52 55,400 +0.21(+0.28%)
Aug 27, 2007 74.93 75.31 74.93 75.31 82,200 +0.27(+0.36%)
Aug 24, 2007 75.03 75.07 74.89 75.04 54,300 +0.07(+0.09%)
Aug 23, 2007 74.92 75.07 74.89 74.97 46,600 +0.00(+0.00%)
Aug 22, 2007 74.90 75.05 74.86 74.97 38,900 +0.00(+0.00%)
Aug 21, 2007 75.14 75.16 74.97 74.97 24,900 +0.26(+0.35%)
Aug 20, 2007 74.97 75.07 74.70 74.71 66,500 -0.16(-0.21%)
Aug 17, 2007 74.75 74.89 74.69 74.87 37,300 +0.23(+0.31%)
Aug 16, 2007 74.68 74.95 74.52 74.64 43,100 -0.01(-0.01%)
Aug 15, 2007 74.72 74.72 74.31 74.65 33,600 +0.01(+0.01%)
Aug 14, 2007 74.41 74.65 74.37 74.64 38,900 +0.18(+0.24%)
Aug 13, 2007 74.26 74.52 74.25 74.46 354,100 +0.07(+0.09%)
Aug 10, 2007 74.69 74.69 74.31 74.39 33,900 -0.14(-0.19%)
Aug 09, 2007 74.62 74.70 74.33 74.53 44,900 +0.17(+0.23%)
Aug 08, 2007 74.43 74.47 74.23 74.36 40,900 -0.19(-0.25%)
Aug 07, 2007 74.63 74.71 74.40 74.55 44,400 -0.01(-0.01%)
Aug 06, 2007 74.80 74.80 74.49 74.56 34,100 -0.24(-0.32%)
Aug 03, 2007 74.74 74.80 74.52 74.80 118,100 +0.28(+0.38%)
Aug 02, 2007 74.41 74.54 74.23 74.52 40,600 +0.13(+0.17%)
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.