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 (%)
Dec 31, 2014 82.40 82.37 82.37 82.37 1,708,900 +0.06(+0.07%)
Dec 30, 2014 82.44 82.48 82.29 82.31 5,854,687 +0.06(+0.07%)
Dec 29, 2014 82.24 82.35 82.16 82.25 2,730,569 +0.14(+0.17%)
Dec 26, 2014 82.11 82.19 82.05 82.11 1,300,767 +0.07(+0.09%)
Dec 24, 2014 81.99 82.04 82.04 82.04 2,280,100 +0.03(+0.04%)
Dec 23, 2014 82.29 82.29 82.00 82.01 6,121,208 -0.74(-0.89%)
Dec 22, 2014 82.70 82.79 82.68 82.75 2,157,058 -0.04(-0.05%)
Dec 19, 2014 82.60 82.79 82.58 82.79 2,204,817 +0.18(+0.22%)
Dec 18, 2014 82.61 82.66 82.54 82.61 1,625,539 -0.13(-0.16%)
Dec 17, 2014 82.91 82.96 82.68 82.74 3,942,429 -0.20(-0.24%)
Dec 16, 2014 82.98 82.98 82.79 82.94 6,532,792 +0.19(+0.23%)
Dec 15, 2014 82.84 82.89 82.71 82.75 5,511,390 -0.15(-0.18%)
Dec 12, 2014 82.81 82.98 82.70 82.90 6,232,922 +0.28(+0.34%)
Dec 11, 2014 82.60 82.66 82.51 82.62 3,280,587 -0.08(-0.10%)
Dec 10, 2014 82.52 82.73 82.50 82.70 4,081,892 +0.22(+0.27%)
Dec 09, 2014 82.53 82.62 82.44 82.48 3,727,842 +0.03(+0.04%)
Dec 08, 2014 82.30 82.50 82.25 82.45 2,838,243 +0.17(+0.21%)
Dec 05, 2014 82.40 82.40 82.18 82.28 3,695,733 -0.24(-0.29%)
Dec 04, 2014 82.41 82.57 82.39 82.52 1,558,326 +0.14(+0.18%)
Dec 03, 2014 82.37 82.42 82.33 82.38 3,877,165 -0.03(-0.03%)
Dec 02, 2014 82.50 82.50 82.39 82.40 5,205,881 -0.18(-0.22%)
Dec 01, 2014 82.81 82.83 82.57 82.58 3,682,078 -0.29(-0.35%)
Nov 28, 2014 82.82 82.90 82.81 82.87 726,274 +0.14(+0.17%)
Nov 26, 2014 82.72 82.73 82.73 82.73 1,149,600 +0.12(+0.15%)
Nov 25, 2014 82.42 82.65 82.40 82.61 1,010,806 +0.15(+0.18%)
Nov 24, 2014 82.38 82.49 82.35 82.46 1,118,324 +0.01(+0.01%)
Nov 21, 2014 82.31 82.46 82.31 82.45 3,286,204 +0.18(+0.22%)
Nov 20, 2014 82.37 82.40 82.21 82.27 914,895 +0.10(+0.12%)
Nov 19, 2014 82.20 82.34 82.15 82.17 1,368,574 -0.21(-0.25%)
Nov 18, 2014 82.34 82.38 82.30 82.38 1,607,536 +0.12(+0.15%)
Nov 17, 2014 82.39 82.39 82.23 82.26 1,787,008 +0.00(+0.00%)
Nov 14, 2014 82.19 82.32 82.15 82.26 1,519,144 +0.02(+0.02%)
Nov 13, 2014 82.22 82.29 82.18 82.24 1,665,314 +0.06(+0.07%)
Nov 12, 2014 82.28 82.32 82.16 82.18 809,840 -0.01(-0.01%)
Nov 11, 2014 82.10 82.24 82.09 82.19 1,102,457 +0.04(+0.05%)
Nov 10, 2014 82.35 82.36 82.14 82.15 2,490,584 -0.17(-0.21%)
Nov 07, 2014 82.16 82.33 82.12 82.32 1,772,406 +0.28(+0.34%)
Nov 06, 2014 82.10 82.17 82.01 82.04 2,183,518 -0.19(-0.23%)
Nov 05, 2014 82.16 82.24 82.11 82.23 2,566,592 +0.10(+0.12%)
Nov 04, 2014 82.20 82.28 82.13 82.13 3,231,110 -0.02(-0.02%)
Nov 03, 2014 82.20 82.24 82.04 82.15 3,063,639 -0.21(-0.25%)
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%)
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.