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 (%)
Sep 29, 2017 81.95 81.97 81.83 81.96 3,001,239 +0.01(+0.01%)
Sep 28, 2017 81.85 81.95 81.79 81.95 1,198,603 +0.02(+0.02%)
Sep 27, 2017 81.98 81.86 81.93 1,511,907 -0.25(-0.30%)
Sep 26, 2017 82.17 82.18 82.09 82.18 1,446,459 -0.04(-0.05%)
Sep 25, 2017 82.07 82.23 82.05 82.22 2,626,512 +0.18(+0.22%)
Sep 22, 2017 82.11 82.12 82.01 82.04 1,394,139 +0.08(+0.10%)
Sep 21, 2017 82.01 82.09 81.94 81.96 1,168,169 -0.02(-0.02%)
Sep 20, 2017 82.13 82.14 81.89 81.98 1,672,452 -0.07(-0.09%)
Sep 19, 2017 82.11 82.14 82.04 82.05 1,219,958 -0.06(-0.07%)
Sep 18, 2017 82.12 82.14 82.04 82.11 1,756,568 -0.06(-0.07%)
Sep 15, 2017 82.20 82.25 82.11 82.17 1,536,015 +0.01(+0.01%)
Sep 14, 2017 82.08 82.18 82.08 82.16 1,325,174 +0.05(+0.06%)
Sep 13, 2017 82.19 82.21 82.10 82.11 1,594,086 -0.10(-0.12%)
Sep 12, 2017 82.26 82.32 82.15 82.21 1,603,559 -0.12(-0.15%)
Sep 11, 2017 82.42 82.47 82.30 82.33 1,423,158 -0.25(-0.30%)
Sep 08, 2017 82.67 82.67 82.55 82.58 2,702,173 -0.09(-0.11%)
Sep 07, 2017 82.53 82.71 82.51 82.67 1,899,138 +0.26(+0.32%)
Sep 06, 2017 82.58 82.62 82.39 82.41 1,586,504 -0.14(-0.17%)
Sep 05, 2017 82.45 82.59 82.38 82.55 2,008,432 +0.34(+0.41%)
Sep 01, 2017 82.31 82.33 82.15 82.21 1,471,641 -0.31(-0.38%)
Aug 31, 2017 82.48 82.56 82.45 82.52 1,696,684 +0.07(+0.08%)
Aug 30, 2017 82.44 82.46 82.39 82.45 1,150,673 -0.01(-0.01%)
Aug 29, 2017 82.52 82.58 82.39 82.46 2,054,269 +0.09(+0.11%)
Aug 28, 2017 82.33 82.39 82.28 82.37 1,408,741 +0.04(+0.05%)
Aug 25, 2017 82.24 82.35 82.21 82.33 1,453,084 +0.10(+0.12%)
Aug 24, 2017 82.23 82.32 82.21 82.23 1,540,247 -0.12(-0.15%)
Aug 23, 2017 82.23 82.35 82.20 82.35 1,237,774 +0.24(+0.29%)
Aug 22, 2017 82.19 82.20 82.10 82.11 1,157,454 -0.10(-0.12%)
Aug 21, 2017 82.22 82.25 82.17 82.21 1,258,387 +0.04(+0.05%)
Aug 18, 2017 82.26 82.30 82.10 82.17 1,663,113 -0.04(-0.05%)
Aug 17, 2017 82.05 82.21 82.01 82.21 1,723,582 +0.15(+0.18%)
Aug 16, 2017 81.92 82.13 81.89 82.06 1,594,816 +0.12(+0.15%)
Aug 15, 2017 81.90 81.99 81.89 81.94 1,419,669 -0.14(-0.17%)
Aug 14, 2017 82.09 82.14 82.03 82.08 2,082,036 -0.06(-0.07%)
Aug 11, 2017 81.97 82.15 81.95 82.14 1,153,442 +0.07(+0.09%)
Aug 10, 2017 81.98 82.08 81.94 82.07 1,376,701 +0.12(+0.15%)
Aug 09, 2017 82.09 82.10 81.95 81.95 1,808,657 +0.06(+0.07%)
Aug 08, 2017 81.99 81.99 81.84 81.89 1,929,033 -0.11(-0.13%)
Aug 07, 2017 81.96 82.01 81.91 82.00 1,257,949 +0.03(+0.04%)
Aug 04, 2017 82.01 82.01 81.85 81.97 1,046,704 -0.13(-0.16%)
Aug 03, 2017 82.04 82.16 82.00 82.10 1,904,856 +0.17(+0.21%)
Aug 02, 2017 81.97 82.03 81.93 81.93 1,336,634 -0.05(-0.06%)
Aug 01, 2017 81.76 81.99 81.75 81.98 1,783,649 -0.01(-0.01%)
Jul 31, 2017 81.96 82.00 81.91 81.99 2,561,996 -0.01(-0.01%)
Jul 28, 2017 81.84 82.00 81.84 82.00 1,867,324 +0.15(+0.18%)
Jul 27, 2017 81.85 81.90 81.79 81.85 1,223,971 -0.10(-0.12%)
Jul 26, 2017 81.76 82.00 81.73 81.95 1,583,058 +0.20(+0.24%)
Jul 25, 2017 81.90 81.91 81.74 81.75 1,385,039 -0.31(-0.38%)
Jul 24, 2017 82.09 82.10 82.00 82.06 1,417,375 -0.04(-0.05%)
Jul 21, 2017 82.06 82.16 82.06 82.10 1,942,197 +0.09(+0.11%)
Jul 20, 2017 82.02 82.09 81.97 82.01 1,646,777 +0.05(+0.06%)
Jul 19, 2017 81.97 82.00 81.93 81.96 1,589,091 +0.01(+0.01%)
Jul 18, 2017 81.90 81.97 81.87 81.95 1,607,334 +0.19(+0.23%)
Jul 17, 2017 81.72 81.79 81.66 81.76 1,432,649 +0.11(+0.13%)
Jul 14, 2017 81.78 81.85 81.63 81.65 1,201,743 +0.03(+0.04%)
Jul 13, 2017 81.64 81.65 81.50 81.62 1,321,390 -0.03(-0.04%)
Jul 12, 2017 81.70 81.72 81.61 81.65 1,378,836 +0.19(+0.23%)
Jul 11, 2017 81.42 81.50 81.37 81.46 1,931,602 +0.08(+0.10%)
Jul 10, 2017 81.41 81.45 81.36 81.38 2,228,835 +0.04(+0.05%)
Jul 07, 2017 81.36 81.39 81.31 81.34 2,441,603 -0.02(-0.02%)
Jul 06, 2017 81.41 81.43 81.30 81.36 1,827,517 -0.19(-0.23%)
Jul 05, 2017 81.49 81.58 81.45 81.55 1,917,073 +0.05(+0.06%)
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.