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 31, 2012 84.49 84.64 84.42 84.51 1,459,039 +0.16(+0.19%)
May 30, 2012 84.23 84.37 84.21 84.35 693,781 +0.32(+0.38%)
May 29, 2012 84.08 84.12 84.01 84.03 1,351,577 +0.00(+0.00%)
May 25, 2012 83.99 84.06 83.98 84.03 738,656 +0.10(+0.12%)
May 24, 2012 84.01 84.04 83.93 83.93 860,234 -0.09(-0.11%)
May 23, 2012 84.06 84.12 84.02 84.02 1,218,204 +0.06(+0.07%)
May 22, 2012 84.03 84.03 83.87 83.96 1,593,146 -0.14(-0.17%)
May 21, 2012 84.13 84.14 84.07 84.10 2,278,326 +0.01(+0.01%)
May 18, 2012 84.05 84.19 84.01 84.09 1,041,225 -0.05(-0.06%)
May 17, 2012 84.08 84.21 83.95 84.14 1,500,129 +0.07(+0.08%)
May 16, 2012 84.00 84.12 83.95 84.07 1,370,924 -0.05(-0.06%)
May 15, 2012 84.12 84.14 84.01 84.12 1,468,920 +0.02(+0.02%)
May 14, 2012 84.08 84.14 84.03 84.10 759,393 +0.15(+0.18%)
May 11, 2012 84.02 84.03 83.92 83.95 1,734,612 +0.06(+0.07%)
May 10, 2012 83.85 83.94 83.76 83.89 1,650,575 -0.05(-0.06%)
May 09, 2012 83.99 84.04 83.90 83.94 1,595,062 -0.05(-0.06%)
May 08, 2012 83.96 84.10 83.96 83.99 761,230 +0.08(+0.10%)
May 07, 2012 83.97 83.97 83.91 83.91 1,049,198 -0.03(-0.04%)
May 04, 2012 83.90 83.96 83.85 83.94 633,411 +0.09(+0.11%)
May 03, 2012 83.65 83.85 83.65 83.85 1,258,558 +0.11(+0.13%)
May 02, 2012 83.69 83.78 83.68 83.74 768,268 +0.13(+0.16%)
May 01, 2012 83.82 83.82 83.58 83.61 1,993,713 -0.31(-0.37%)
Apr 30, 2012 83.92 83.94 83.88 83.92 912,621 +0.05(+0.06%)
Apr 27, 2012 83.83 83.89 83.77 83.87 841,566 +0.05(+0.06%)
Apr 26, 2012 83.85 83.88 83.78 83.82 751,358 +0.11(+0.13%)
Apr 25, 2012 83.70 83.76 83.57 83.71 905,120 -0.02(-0.02%)
Apr 24, 2012 83.79 83.83 83.70 83.73 1,104,563 -0.10(-0.12%)
Apr 23, 2012 83.89 83.89 83.77 83.83 843,607 +0.10(+0.12%)
Apr 20, 2012 83.74 83.76 83.63 83.73 592,874 -0.01(-0.01%)
Apr 19, 2012 83.83 83.83 83.73 83.74 664,175 -0.02(-0.02%)
Apr 18, 2012 83.77 83.78 83.68 83.76 726,197 +0.06(+0.07%)
Apr 17, 2012 83.72 83.72 83.61 83.70 838,175 -0.01(-0.01%)
Apr 16, 2012 83.73 83.80 83.67 83.71 1,235,820 +0.00(+0.00%)
Apr 13, 2012 83.62 83.74 83.58 83.71 2,485,596 +0.21(+0.25%)
Apr 12, 2012 83.52 83.56 83.44 83.50 876,134 +0.01(+0.01%)
Apr 11, 2012 83.50 83.51 83.40 83.49 1,017,841 -0.12(-0.14%)
Apr 10, 2012 83.52 83.69 83.48 83.61 1,209,604 +0.24(+0.29%)
Apr 09, 2012 83.45 83.53 83.36 83.37 1,167,542 +0.29(+0.35%)
Apr 05, 2012 83.10 83.10 82.96 83.08 857,149 +0.16(+0.19%)
Apr 04, 2012 82.95 82.95 82.69 82.92 1,045,076 +0.23(+0.28%)
Apr 03, 2012 83.12 83.14 82.65 82.69 962,625 -0.31(-0.37%)
Apr 02, 2012 83.05 83.20 82.93 83.00 1,856,635 -0.28(-0.34%)
Mar 30, 2012 83.47 83.50 83.21 83.28 1,454,272 -0.17(-0.20%)
Mar 29, 2012 83.39 83.46 83.31 83.45 1,040,895 +0.18(+0.22%)
Mar 28, 2012 83.29 83.37 83.21 83.27 638,974 -0.02(-0.02%)
Mar 27, 2012 83.17 83.35 83.17 83.29 1,095,490 +0.14(+0.17%)
Mar 26, 2012 83.08 83.19 83.03 83.15 1,137,656 -0.01(-0.01%)
Mar 23, 2012 83.06 83.18 83.01 83.16 1,151,584 +0.15(+0.18%)
Mar 22, 2012 82.97 83.05 82.95 83.01 1,169,089 +0.12(+0.14%)
Mar 21, 2012 82.84 82.97 82.76 82.89 1,520,427 +0.24(+0.29%)
Mar 20, 2012 82.70 82.73 82.59 82.65 971,121 +0.02(+0.02%)
Mar 19, 2012 82.84 82.87 82.59 82.63 945,793 -0.22(-0.27%)
Mar 16, 2012 82.70 82.91 82.65 82.85 1,452,992 -0.01(-0.01%)
Mar 15, 2012 82.85 82.97 82.80 82.86 747,287 +0.02(+0.02%)
Mar 14, 2012 83.33 83.26 82.82 82.84 1,069,468 -0.49(-0.59%)
Mar 13, 2012 83.46 83.54 83.33 83.33 1,346,329 -0.25(-0.30%)
Mar 12, 2012 83.66 83.68 83.57 83.58 1,095,233 +0.06(+0.07%)
Mar 09, 2012 83.56 83.56 83.43 83.52 1,251,699 -0.08(-0.10%)
Mar 08, 2012 83.71 83.73 83.56 83.60 846,927 -0.13(-0.16%)
Mar 07, 2012 83.74 83.78 83.67 83.73 809,833 +0.02(+0.02%)
Mar 06, 2012 83.75 83.80 83.69 83.71 704,744 +0.14(+0.17%)
Mar 05, 2012 83.73 83.77 83.54 83.57 1,208,416 -0.17(-0.20%)
Mar 02, 2012 83.59 83.79 83.58 83.74 1,074,358 +0.17(+0.20%)
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.