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, 2014 82.44 82.47 82.34 82.36 4,598,617 -0.14(-0.17%)
Oct 30, 2014 82.55 82.59 82.47 82.50 4,741,869 +0.06(+0.07%)
Oct 29, 2014 82.55 82.56 82.34 82.44 2,219,914 -0.14(-0.17%)
Oct 28, 2014 82.64 82.67 82.57 82.58 2,201,154 -0.05(-0.06%)
Oct 27, 2014 82.66 82.66 82.60 82.63 2,454,170 -0.03(-0.04%)
Oct 24, 2014 82.65 82.75 82.60 82.66 2,202,127 +0.07(+0.08%)
Oct 23, 2014 82.77 82.77 82.54 82.59 6,617,222 -0.25(-0.30%)
Oct 22, 2014 82.75 82.88 82.74 82.84 2,292,378 -0.02(-0.02%)
Oct 21, 2014 82.91 82.97 82.84 82.86 1,647,678 -0.12(-0.14%)
Oct 20, 2014 83.02 83.05 82.92 82.98 1,379,347 +0.07(+0.08%)
Oct 17, 2014 82.92 83.00 82.81 82.91 2,143,389 -0.06(-0.07%)
Oct 16, 2014 83.35 83.37 82.91 82.97 3,699,788 -0.14(-0.17%)
Oct 15, 2014 82.92 84.07 83.01 83.11 5,461,364 +0.19(+0.23%)
Oct 14, 2014 82.90 82.92 82.79 82.92 5,402,683 +0.11(+0.13%)
Oct 13, 2014 82.69 82.83 82.67 82.81 1,178,434 +0.24(+0.29%)
Oct 10, 2014 82.50 82.59 82.48 82.57 1,538,154 +0.07(+0.08%)
Oct 09, 2014 82.59 82.61 82.46 82.50 2,160,881 -0.13(-0.16%)
Oct 08, 2014 82.46 82.63 82.29 82.63 1,586,802 +0.22(+0.27%)
Oct 07, 2014 82.32 82.45 82.26 82.41 3,012,372 +0.21(+0.26%)
Oct 06, 2014 82.10 82.25 82.05 82.20 3,645,820 +0.19(+0.23%)
Oct 03, 2014 81.97 82.07 81.92 82.01 3,526,884 -0.05(-0.06%)
Oct 02, 2014 82.18 82.23 82.04 82.06 2,731,538 -0.06(-0.07%)
Oct 01, 2014 81.97 82.13 81.96 82.12 5,094,478 +0.19(+0.23%)
Sep 30, 2014 81.93 82.02 81.90 81.93 8,535,993 -0.02(-0.02%)
Sep 29, 2014 81.96 81.98 81.91 81.95 9,772,629 +0.10(+0.12%)
Sep 26, 2014 81.85 81.91 81.77 81.85 3,500,274 -0.08(-0.10%)
Sep 25, 2014 81.82 81.94 81.81 81.93 3,152,497 +0.20(+0.24%)
Sep 24, 2014 81.79 81.83 81.70 81.73 3,552,535 -0.05(-0.06%)
Sep 23, 2014 81.78 81.80 81.72 81.78 986,910 +0.04(+0.05%)
Sep 22, 2014 81.70 81.77 81.67 81.74 638,354 +0.10(+0.12%)
Sep 19, 2014 81.51 81.64 81.46 81.64 1,238,883 +0.17(+0.21%)
Sep 18, 2014 81.47 81.48 81.41 81.47 1,802,911 +0.01(+0.01%)
Sep 17, 2014 81.65 81.69 81.46 81.46 2,606,515 -0.10(-0.12%)
Sep 16, 2014 81.60 81.68 81.55 81.56 1,077,683 -0.03(-0.04%)
Sep 15, 2014 81.60 81.63 81.55 81.59 2,550,495 +0.04(+0.05%)
Sep 12, 2014 81.60 81.63 81.51 81.55 1,921,730 -0.13(-0.16%)
Sep 11, 2014 81.85 81.86 81.68 81.68 2,529,010 -0.06(-0.07%)
Sep 10, 2014 81.80 81.80 81.74 81.74 2,719,015 -0.15(-0.18%)
Sep 09, 2014 81.92 81.96 81.87 81.89 1,288,560 -0.14(-0.17%)
Sep 08, 2014 82.19 82.22 82.01 82.03 2,740,709 -0.06(-0.07%)
Sep 05, 2014 82.16 82.21 82.04 82.09 1,872,768 -0.03(-0.04%)
Sep 04, 2014 82.19 82.22 82.09 82.12 1,882,605 -0.14(-0.17%)
Sep 03, 2014 82.09 82.26 82.06 82.26 972,820 +0.14(+0.17%)
Sep 02, 2014 82.25 82.25 82.12 82.12 1,211,111 -0.46(-0.56%)
Aug 29, 2014 82.54 82.58 82.58 82.58 1,081,300 +0.00(+0.00%)
Aug 28, 2014 82.60 82.62 82.52 82.58 685,521 +0.11(+0.13%)
Aug 27, 2014 82.41 82.49 82.36 82.47 1,062,866 +0.13(+0.16%)
Aug 26, 2014 82.38 82.39 82.30 82.34 1,317,142 +0.04(+0.05%)
Aug 25, 2014 82.32 82.34 82.26 82.30 1,897,420 +0.03(+0.04%)
Aug 22, 2014 82.27 82.32 82.15 82.27 1,193,041 +0.00(+0.00%)
Aug 21, 2014 82.22 82.31 82.21 82.27 3,563,458 +0.09(+0.11%)
Aug 20, 2014 82.26 82.28 82.13 82.18 5,182,985 -0.12(-0.15%)
Aug 19, 2014 82.40 82.40 82.24 82.30 1,674,932 -0.01(-0.01%)
Aug 18, 2014 82.41 82.43 82.30 82.31 4,011,892 -0.17(-0.21%)
Aug 15, 2014 82.39 82.64 82.35 82.48 6,875,676 +0.15(+0.18%)
Aug 14, 2014 82.37 82.38 82.21 82.33 2,623,826 +0.08(+0.10%)
Aug 13, 2014 82.17 82.28 82.12 82.25 944,086 +0.15(+0.18%)
Aug 12, 2014 82.18 82.18 82.08 82.10 2,365,271 -0.07(-0.09%)
Aug 11, 2014 82.18 82.23 82.11 82.17 928,906 +0.04(+0.05%)
Aug 08, 2014 82.23 82.33 82.12 82.13 1,608,458 -0.06(-0.07%)
Aug 07, 2014 82.05 82.20 81.99 82.19 2,207,518 +0.18(+0.22%)
Aug 06, 2014 82.04 82.08 81.98 82.01 2,925,870 +0.09(+0.11%)
Aug 05, 2014 81.97 82.02 81.87 81.92 3,961,896 -0.11(-0.13%)
Aug 04, 2014 81.97 82.09 81.93 82.03 4,089,885 +0.11(+0.13%)
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.