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 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%)
May 03, 2010 79.45 79.53 79.37 79.52 533,727 -0.28(-0.35%)
Apr 30, 2010 79.68 79.85 79.60 79.80 516,012 +0.23(+0.29%)
Apr 29, 2010 79.58 79.66 79.49 79.57 689,223 +0.03(+0.04%)
Apr 28, 2010 79.56 79.59 79.42 79.54 733,048 -0.05(-0.06%)
Apr 27, 2010 79.45 79.65 79.40 79.59 8,015 +0.29(+0.37%)
Apr 26, 2010 79.45 79.45 79.28 79.30 447,186 -0.04(-0.05%)
Apr 23, 2010 79.34 79.37 79.22 79.34 533,262 -0.06(-0.08%)
Apr 22, 2010 79.50 79.59 79.36 79.40 476,330 -0.05(-0.06%)
Apr 21, 2010 79.40 79.50 79.36 79.45 704,893 +0.06(+0.08%)
Apr 20, 2010 79.38 79.39 79.28 79.39 391,065 +0.08(+0.10%)
Apr 19, 2010 79.46 79.46 79.26 79.31 436,550 -0.10(-0.13%)
Apr 16, 2010 79.31 79.42 79.25 79.41 481,886 +0.17(+0.21%)
Apr 15, 2010 79.09 79.27 78.97 79.24 712,175 +0.12(+0.15%)
Apr 14, 2010 79.19 79.25 79.07 79.12 604,943 -0.06(-0.08%)
Apr 13, 2010 79.18 79.20 79.07 79.18 464,588 +0.19(+0.24%)
Apr 12, 2010 78.94 79.09 78.93 78.99 606,445 +0.05(+0.06%)
Apr 09, 2010 78.86 78.98 78.79 78.94 338,015 +0.15(+0.19%)
Apr 08, 2010 78.97 78.98 78.77 78.79 669,574 -0.04(-0.05%)
Apr 07, 2010 78.60 78.88 78.60 78.83 526,824 +0.30(+0.38%)
Apr 06, 2010 78.53 78.59 78.50 78.53 487,852 +0.06(+0.08%)
Apr 05, 2010 78.68 78.69 78.40 78.47 817,001 -0.46(-0.58%)
Apr 01, 2010 78.98 78.93 78.93 78.93 605,200 -0.27(-0.34%)
Mar 31, 2010 79.23 79.28 79.13 79.20 462,921 +0.07(+0.09%)
Mar 30, 2010 79.09 79.14 78.98 79.13 465,566 +0.16(+0.20%)
Mar 29, 2010 79.12 79.18 78.97 78.97 853,128 -0.17(-0.21%)
Mar 26, 2010 79.03 79.18 78.95 79.14 863,150 +0.17(+0.22%)
Mar 25, 2010 79.19 79.21 78.84 78.97 998,845 -0.25(-0.32%)
Mar 24, 2010 79.37 79.47 79.14 79.22 653,965 -0.40(-0.50%)
Mar 23, 2010 79.65 79.70 79.58 79.62 538,667 +0.00(+0.00%)
Mar 22, 2010 79.57 79.63 79.55 79.62 483,954 +0.08(+0.10%)
Mar 19, 2010 79.47 79.61 79.47 79.54 341,255 +0.06(+0.08%)
Mar 18, 2010 79.64 79.66 79.44 79.48 593,915 -0.14(-0.18%)
Mar 17, 2010 79.59 79.62 79.55 79.62 380,449 +0.02(+0.03%)
Mar 16, 2010 79.42 79.60 79.39 79.60 523,798 +0.14(+0.18%)
Mar 15, 2010 79.43 79.47 79.40 79.46 459,536 +0.11(+0.14%)
Mar 12, 2010 79.24 79.43 79.21 79.35 554,884 +0.03(+0.04%)
Mar 11, 2010 79.29 79.35 79.23 79.32 337,584 -0.01(-0.01%)
Mar 10, 2010 79.29 79.33 79.20 79.33 1,147,810 -0.06(-0.08%)
Mar 09, 2010 79.39 79.42 79.30 79.39 577,254 +0.05(+0.07%)
Mar 08, 2010 79.34 79.37 79.30 79.34 720,106 -0.13(-0.16%)
Mar 05, 2010 79.47 79.49 79.32 79.47 900,175 -0.12(-0.15%)
Mar 04, 2010 79.51 79.61 79.44 79.59 461,196 +0.06(+0.08%)
Mar 03, 2010 79.50 79.54 79.41 79.53 731,840 +0.01(+0.01%)
Mar 02, 2010 79.45 79.54 79.40 79.52 709,702 +0.06(+0.08%)
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.