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 29, 2011 81.96 82.29 81.86 82.26 1,958,987 +0.42(+0.51%)
Jul 28, 2011 81.74 81.88 81.70 81.84 1,648,937 +0.24(+0.29%)
Jul 27, 2011 81.66 81.79 81.57 81.60 846,273 -0.17(-0.21%)
Jul 26, 2011 81.68 81.86 81.63 81.77 605,857 +0.20(+0.25%)
Jul 25, 2011 81.61 81.80 81.53 81.57 797,561 -0.27(-0.33%)
Jul 22, 2011 81.72 81.84 81.72 81.84 925,976 +0.22(+0.27%)
Jul 21, 2011 81.71 81.75 81.51 81.62 656,766 -0.18(-0.22%)
Jul 20, 2011 81.88 81.92 81.76 81.80 822,072 -0.13(-0.16%)
Jul 19, 2011 81.64 81.94 81.63 81.93 798,972 +0.22(+0.27%)
Jul 18, 2011 81.84 81.86 81.71 81.71 799,096 -0.11(-0.13%)
Jul 15, 2011 81.58 81.87 81.57 81.82 574,010 +0.15(+0.18%)
Jul 14, 2011 81.82 81.93 81.67 81.67 998,460 -0.31(-0.38%)
Jul 13, 2011 81.79 81.98 81.75 81.98 1,043,597 +0.11(+0.13%)
Jul 12, 2011 81.89 81.92 81.70 81.87 882,534 +0.08(+0.10%)
Jul 11, 2011 81.71 81.86 81.68 81.79 592,133 +0.24(+0.29%)
Jul 08, 2011 81.13 81.63 81.42 81.55 1,066,712 +0.42(+0.52%)
Jul 07, 2011 81.11 81.15 80.98 81.13 915,830 -0.17(-0.21%)
Jul 06, 2011 81.26 81.37 81.21 81.30 1,144,387 +0.05(+0.06%)
Jul 05, 2011 81.10 81.27 81.10 81.25 739,814 +0.27(+0.33%)
Jul 01, 2011 81.04 81.12 80.88 80.98 922,678 -0.18(-0.22%)
Jun 30, 2011 81.41 81.44 81.01 81.16 1,808,324 -0.17(-0.21%)
Jun 29, 2011 81.45 81.50 81.27 81.33 1,438,884 -0.18(-0.22%)
Jun 28, 2011 81.71 81.72 81.39 81.51 2,249,515 -0.30(-0.37%)
Jun 27, 2011 82.04 82.04 81.77 81.81 703,954 -0.24(-0.29%)
Jun 24, 2011 81.93 82.14 81.92 82.05 724,931 +0.08(+0.10%)
Jun 23, 2011 81.91 82.04 81.90 81.97 925,129 +0.20(+0.24%)
Jun 22, 2011 81.82 81.91 81.68 81.77 681,055 +0.02(+0.02%)
Jun 21, 2011 81.64 81.83 81.64 81.75 700,269 +0.02(+0.02%)
Jun 20, 2011 81.76 81.80 81.71 81.73 804,608 -0.10(-0.12%)
Jun 17, 2011 81.71 81.85 81.69 81.83 1,254,044 +0.08(+0.10%)
Jun 16, 2011 81.80 81.88 81.70 81.75 885,169 +0.05(+0.06%)
Jun 15, 2011 81.45 81.78 81.41 81.70 1,002,448 +0.33(+0.41%)
Jun 14, 2011 81.51 81.51 81.37 81.37 860,028 -0.34(-0.42%)
Jun 13, 2011 81.67 81.84 81.65 81.71 844,131 -0.08(-0.10%)
Jun 10, 2011 81.78 81.87 81.69 81.79 975,887 +0.10(+0.12%)
Jun 09, 2011 81.87 81.89 81.63 81.69 1,069,825 -0.19(-0.23%)
Jun 08, 2011 81.77 81.97 81.75 81.88 825,088 +0.16(+0.20%)
Jun 07, 2011 81.56 81.73 81.49 81.72 917,734 +0.10(+0.12%)
Jun 06, 2011 81.56 81.69 81.55 81.62 841,837 -0.05(-0.06%)
Jun 03, 2011 81.83 81.83 81.54 81.67 747,258 +0.25(+0.31%)
May 24, 2011 81.37 81.45 81.31 81.42 1,002,498 +0.05(+0.06%)
May 23, 2011 81.53 81.53 81.37 81.37 540,365 +0.05(+0.06%)
May 20, 2011 81.26 81.39 81.26 81.32 752,668 +0.07(+0.09%)
May 19, 2011 81.04 81.29 81.04 81.25 759,842 -0.03(-0.04%)
May 18, 2011 81.47 81.49 81.27 81.28 705,239 -0.23(-0.28%)
May 17, 2011 81.49 81.54 81.44 81.51 713,119 +0.13(+0.16%)
May 16, 2011 81.26 81.39 81.19 81.38 1,271,495 +0.19(+0.23%)
May 13, 2011 81.18 81.36 81.16 81.19 696,128 +0.12(+0.15%)
May 12, 2011 81.11 81.20 81.00 81.07 993,767 -0.08(-0.10%)
May 11, 2011 81.02 81.21 80.98 81.15 570,894 +0.10(+0.12%)
May 10, 2011 81.19 81.21 81.03 81.05 643,593 -0.21(-0.26%)
May 09, 2011 81.24 81.30 81.19 81.26 544,300 +0.07(+0.09%)
May 06, 2011 81.05 81.29 80.99 81.19 602,561 +0.06(+0.07%)
May 05, 2011 81.01 81.17 80.99 81.13 581,483 +0.18(+0.22%)
May 04, 2011 80.86 81.00 80.83 80.95 821,576 +0.10(+0.12%)
May 03, 2011 80.84 80.88 80.75 80.85 693,384 +0.09(+0.11%)
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.