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 30, 2010 81.85 81.96 81.80 81.85 1,510,574 +0.12(+0.15%)
Jul 29, 2010 81.64 81.75 81.54 81.73 507,082 +0.09(+0.11%)
Jul 28, 2010 81.45 81.67 81.45 81.64 513,550 +0.14(+0.17%)
Jul 27, 2010 81.39 81.56 81.39 81.50 815,410 -0.04(-0.05%)
Jul 26, 2010 81.52 81.56 81.40 81.54 570,348 +0.04(+0.05%)
Jul 23, 2010 81.64 81.65 81.45 81.50 713,474 -0.14(-0.17%)
Jul 22, 2010 81.72 81.72 81.59 81.64 473,883 -0.09(-0.11%)
Jul 21, 2010 81.49 81.79 81.49 81.73 791,086 +0.29(+0.36%)
Jul 20, 2010 81.59 81.63 81.44 81.44 2,580,990 -0.01(-0.01%)
Jul 19, 2010 81.58 81.61 81.44 81.45 455,589 -0.09(-0.11%)
Jul 16, 2010 81.54 81.58 81.29 81.54 350,776 +0.27(+0.33%)
Jul 15, 2010 81.24 81.40 81.17 81.27 2,924,316 +0.08(+0.10%)
Jul 14, 2010 81.09 81.23 81.01 81.19 795,730 +0.21(+0.26%)
Jul 13, 2010 81.07 81.07 80.92 80.98 514,095 -0.14(-0.17%)
Jul 12, 2010 81.14 81.21 81.06 81.12 425,668 +0.03(+0.04%)
Jul 09, 2010 81.09 81.12 81.00 81.09 582,309 -0.09(-0.11%)
Jul 08, 2010 81.11 81.25 81.03 81.18 619,449 -0.06(-0.07%)
Jul 07, 2010 81.37 81.38 81.21 81.24 588,050 -0.10(-0.12%)
Jul 06, 2010 81.14 81.36 81.12 81.34 787,893 +0.20(+0.25%)
Jul 02, 2010 81.14 81.23 81.03 81.14 640,381 -0.05(-0.06%)
Jul 01, 2010 81.26 81.33 81.11 81.19 1,631,341 -0.19(-0.23%)
Jun 30, 2010 81.40 81.45 81.23 81.38 1,286,627 +0.02(+0.02%)
Jun 29, 2010 81.19 81.37 81.19 81.36 1,188,273 +0.34(+0.42%)
Jun 25, 2010 81.02 81.09 80.90 81.02 449,340 +0.10(+0.12%)
Jun 24, 2010 81.11 81.12 80.84 80.92 451,393 -0.11(-0.14%)
Jun 23, 2010 80.90 81.10 80.82 81.03 583,501 +0.20(+0.25%)
Jun 22, 2010 80.70 80.87 80.64 80.83 496,825 +0.19(+0.24%)
Jun 21, 2010 80.46 80.68 80.46 80.64 624,462 +0.02(+0.02%)
Jun 18, 2010 80.62 80.70 80.58 80.62 902,031 -0.03(-0.04%)
Jun 17, 2010 80.47 80.72 80.46 80.65 785,198 +0.22(+0.27%)
Jun 16, 2010 80.36 80.44 80.29 80.43 661,937 +0.19(+0.24%)
Jun 15, 2010 80.44 80.47 80.20 80.24 808,071 -0.14(-0.17%)
Jun 14, 2010 80.30 80.40 80.20 80.38 539,567 +0.02(+0.02%)
Jun 11, 2010 80.34 80.47 80.24 80.36 621,272 +0.13(+0.16%)
Jun 10, 2010 80.36 80.45 80.20 80.23 845,732 -0.33(-0.41%)
Jun 09, 2010 80.46 80.59 80.36 80.56 446,252 +0.00(+0.00%)
Jun 08, 2010 80.50 80.64 80.50 80.56 538,647 -0.03(-0.04%)
Jun 07, 2010 80.31 80.61 80.31 80.59 472,871 +0.25(+0.31%)
Jun 04, 2010 80.34 80.47 80.24 80.34 2,046,205 +0.22(+0.27%)
Jun 03, 2010 80.00 80.19 80.00 80.12 1,188,591 -0.09(-0.11%)
Jun 02, 2010 80.25 80.32 80.14 80.21 2,665,358 -0.07(-0.09%)
Jun 01, 2010 80.25 80.37 80.14 80.28 595,441 -0.18(-0.22%)
May 28, 2010 80.46 80.50 80.30 80.46 511,823 +0.16(+0.20%)
May 27, 2010 80.41 80.41 80.18 80.30 870,620 -0.31(-0.38%)
May 26, 2010 80.58 80.62 80.37 80.61 700,185 -0.10(-0.12%)
May 25, 2010 80.82 80.94 80.50 80.71 1,072,065 +0.02(+0.02%)
May 24, 2010 80.70 80.77 80.64 80.69 836,346 -0.01(-0.01%)
May 21, 2010 80.91 80.98 80.60 80.70 997,304 +0.11(+0.14%)
May 20, 2010 80.65 80.67 80.40 80.59 801,234 +0.14(+0.17%)
May 19, 2010 80.34 80.54 80.32 80.45 459,120 +0.02(+0.02%)
May 18, 2010 80.23 80.48 80.05 80.43 753,156 +0.30(+0.37%)
May 17, 2010 80.22 80.38 80.07 80.13 380,841 +0.01(+0.01%)
May 14, 2010 80.12 80.26 79.97 80.12 698,475 +0.27(+0.34%)
May 13, 2010 79.95 79.95 79.71 79.85 413,216 +0.15(+0.19%)
May 12, 2010 79.91 79.94 79.69 79.70 2,226,888 -0.22(-0.28%)
May 11, 2010 79.81 79.92 79.73 79.92 568,666 +0.11(+0.14%)
May 10, 2010 79.91 79.97 79.80 79.81 516,976 -0.09(-0.11%)
May 07, 2010 80.14 80.51 79.90 79.90 767,484 -0.20(-0.25%)
May 06, 2010 80.10 81.34 78.87 80.10 200 +0.20(+0.25%)
May 05, 2010 79.86 79.96 79.75 79.90 504,845 +0.15(+0.19%)
May 04, 2010 79.71 79.79 79.62 79.75 468,302 +0.23(+0.29%)
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.