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 (%)
May 30, 2008 76.24 76.65 76.24 76.52 188,479 +0.11(+0.14%)
May 29, 2008 76.42 76.44 76.16 76.41 234,343 -0.16(-0.21%)
May 28, 2008 76.89 76.89 76.50 76.57 168,833 -0.41(-0.53%)
May 27, 2008 77.15 77.16 76.90 76.98 146,018 -0.43(-0.55%)
May 26, 2008 77.00 77.49 77.00 77.41 0 +0.00(+0.00%)
May 23, 2008 77.00 77.49 77.00 77.41 591,148 +0.36(+0.46%)
May 22, 2008 77.02 77.22 76.78 77.05 487,737 -0.34(-0.44%)
May 21, 2008 77.36 77.47 77.25 77.39 111,380 -0.02(-0.03%)
May 20, 2008 77.63 77.65 77.40 77.41 155,074 -0.02(-0.03%)
May 19, 2008 77.40 77.45 77.13 77.43 548,583 +0.20(+0.26%)
May 16, 2008 77.32 77.52 77.00 77.23 110,922 -0.15(-0.19%)
May 15, 2008 77.04 77.38 76.95 77.38 99,229 +0.41(+0.53%)
May 14, 2008 77.18 77.18 76.64 76.97 130,891 +0.05(+0.07%)
May 13, 2008 77.53 77.53 76.88 76.92 156,868 -0.40(-0.52%)
May 12, 2008 77.39 77.51 77.17 77.32 100,974 -0.08(-0.10%)
May 09, 2008 77.58 77.62 77.28 77.40 77,631 -0.05(-0.06%)
May 08, 2008 77.30 77.50 77.20 77.45 97,822 +0.38(+0.49%)
May 07, 2008 76.95 77.21 76.85 77.07 265,853 +0.11(+0.14%)
May 06, 2008 77.38 77.39 76.84 76.96 132,731 -0.28(-0.36%)
May 05, 2008 77.32 77.32 77.04 77.24 154,344 +0.15(+0.19%)
May 02, 2008 77.01 77.30 76.77 77.09 280,406 -0.19(-0.25%)
May 01, 2008 77.37 77.40 76.94 77.28 341,875 -0.09(-0.12%)
Apr 30, 2008 77.19 77.44 76.96 77.37 192,983 +0.27(+0.35%)
Apr 29, 2008 77.17 77.21 76.96 77.10 212,900 +0.10(+0.13%)
Apr 28, 2008 76.76 77.00 76.65 77.00 129,597 +0.27(+0.35%)
Apr 25, 2008 76.67 76.77 76.54 76.73 134,254 -0.10(-0.13%)
Apr 24, 2008 76.80 76.95 76.54 76.83 125,994 -0.31(-0.40%)
Apr 23, 2008 77.15 77.21 76.92 77.14 115,123 -0.09(-0.12%)
Apr 22, 2008 77.10 77.27 77.06 77.23 111,365 +0.11(+0.14%)
Apr 21, 2008 76.97 77.16 76.80 77.12 106,004 +0.19(+0.25%)
Apr 18, 2008 76.77 77.06 76.45 76.93 252,970 +0.06(+0.08%)
Apr 17, 2008 77.10 77.10 76.60 76.87 396,158 -0.07(-0.09%)
Apr 16, 2008 77.70 77.70 76.81 76.94 284,428 -0.41(-0.53%)
Apr 15, 2008 77.55 77.55 77.22 77.35 153,936 -0.26(-0.34%)
Apr 14, 2008 78.14 78.14 77.53 77.61 116,849 -0.05(-0.06%)
Apr 11, 2008 77.46 77.82 77.46 77.66 174,500 +0.24(+0.31%)
Apr 10, 2008 77.67 77.72 77.30 77.42 118,090 -0.23(-0.30%)
Apr 09, 2008 77.52 77.72 77.34 77.65 78,471 +0.30(+0.39%)
Apr 08, 2008 77.50 77.50 77.18 77.35 97,153 +0.04(+0.05%)
Apr 07, 2008 77.53 77.53 77.05 77.31 105,521 -0.30(-0.39%)
Apr 04, 2008 77.70 77.70 77.27 77.61 294,563 +0.71(+0.92%)
Apr 03, 2008 77.16 77.30 76.84 76.90 278,925 -0.03(-0.04%)
Apr 02, 2008 77.01 77.25 76.78 76.93 170,092 -0.10(-0.13%)
Apr 01, 2008 77.76 78.24 76.70 77.03 1,952,205 -0.82(-1.05%)
Mar 31, 2008 78.38 78.38 77.66 77.85 101,601 -0.02(-0.03%)
Mar 28, 2008 78.65 78.65 77.70 77.87 78,883 +0.06(+0.08%)
Mar 27, 2008 77.55 77.93 77.55 77.81 86,600 +0.01(+0.01%)
Mar 26, 2008 78.27 78.27 77.64 77.80 117,400 +0.07(+0.09%)
Mar 25, 2008 78.35 78.35 77.50 77.73 134,856 +0.15(+0.19%)
Mar 24, 2008 79.01 79.01 77.43 77.58 300,579 -0.43(-0.55%)
Mar 21, 2008 78.34 78.34 77.67 78.01 77,368 +0.00(+0.00%)
Mar 20, 2008 78.34 78.34 77.67 78.01 77,368 +0.21(+0.27%)
Mar 19, 2008 77.91 78.15 77.73 77.80 144,692 +0.06(+0.08%)
Mar 18, 2008 79.83 79.83 77.59 77.74 86,120 +0.07(+0.09%)
Mar 17, 2008 77.63 78.06 77.00 77.67 83,673 +0.26(+0.34%)
Mar 14, 2008 77.36 77.90 77.24 77.41 119,836 +0.33(+0.42%)
Mar 13, 2008 77.18 77.43 76.84 77.08 206,960 -0.34(-0.43%)
Mar 12, 2008 76.72 77.43 76.72 77.42 66,166 +0.71(+0.93%)
Mar 11, 2008 76.92 76.93 76.51 76.71 85,842 -0.44(-0.57%)
Mar 10, 2008 77.10 77.24 76.88 77.15 71,077 +0.23(+0.30%)
Mar 07, 2008 76.94 77.13 76.50 76.92 142,792 +0.21(+0.27%)
Mar 06, 2008 76.95 76.96 76.67 76.71 187,518 -0.06(-0.08%)
Mar 05, 2008 77.29 77.33 76.75 76.77 158,897 -0.50(-0.65%)
Mar 04, 2008 77.61 77.63 77.13 77.27 229,725 -0.37(-0.48%)
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.