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 (%)
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%)
May 01, 2007 75.37 75.39 75.21 75.32 54,800 -0.17(-0.23%)
Apr 30, 2007 75.42 75.49 75.39 75.49 35,900 +0.25(+0.33%)
Apr 27, 2007 75.28 75.29 75.21 75.24 44,800 -0.02(-0.02%)
Apr 26, 2007 75.38 75.38 75.25 75.26 68,400 -0.16(-0.21%)
Apr 25, 2007 75.43 75.55 75.39 75.42 264,200 -0.06(-0.08%)
Apr 24, 2007 75.39 75.50 75.14 75.48 77,500 +0.12(+0.16%)
Apr 23, 2007 75.28 75.43 75.22 75.36 43,200 +0.10(+0.13%)
Apr 20, 2007 75.30 75.32 75.21 75.26 32,200 -0.02(-0.03%)
Apr 19, 2007 75.36 75.36 75.25 75.28 59,700 -0.03(-0.04%)
Apr 18, 2007 75.25 75.33 75.25 75.31 30,400 +0.14(+0.19%)
Apr 17, 2007 75.16 75.17 75.10 75.17 25,600 +0.19(+0.25%)
Apr 16, 2007 74.99 74.99 74.94 74.98 52,700 +0.07(+0.09%)
Apr 13, 2007 75.04 75.07 74.85 74.91 18,000 -0.12(-0.16%)
Apr 12, 2007 75.06 75.08 74.96 75.03 78,100 -0.01(-0.01%)
Apr 11, 2007 75.16 75.29 75.03 75.04 88,200 -0.20(-0.27%)
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.