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 (%)
Oct 31, 2013 81.47 81.53 81.31 81.40 1,613,926 +0.00(+0.00%)
Oct 30, 2013 81.54 81.59 81.32 81.40 906,288 -0.08(-0.10%)
Oct 29, 2013 81.40 81.49 81.38 81.49 681,928 +0.06(+0.07%)
Oct 28, 2013 81.44 81.52 81.42 81.43 942,835 -0.07(-0.09%)
Oct 25, 2013 81.46 81.51 81.42 81.50 703,070 +0.09(+0.11%)
Oct 24, 2013 81.52 81.53 81.38 81.41 706,705 +0.00(+0.00%)
Oct 23, 2013 81.45 81.53 81.40 81.41 741,077 +0.04(+0.05%)
Oct 22, 2013 81.32 81.43 81.32 81.37 763,887 +0.26(+0.32%)
Oct 21, 2013 81.15 81.20 81.10 81.11 952,949 -0.10(-0.12%)
Oct 18, 2013 81.18 81.25 81.14 81.21 805,725 +0.09(+0.11%)
Oct 17, 2013 80.98 81.14 80.95 81.12 715,675 +0.28(+0.35%)
Oct 16, 2013 80.52 80.84 80.48 80.84 935,750 +0.34(+0.42%)
Oct 15, 2013 80.63 80.65 80.50 80.50 921,082 -0.02(-0.02%)
Oct 14, 2013 80.68 80.70 80.47 80.52 485,872 -0.16(-0.20%)
Oct 11, 2013 80.75 80.82 80.66 80.68 762,617 +0.03(+0.04%)
Oct 10, 2013 80.52 80.68 80.49 80.65 899,724 +0.02(+0.02%)
Oct 09, 2013 80.70 80.72 80.58 80.63 1,117,388 -0.05(-0.06%)
Oct 08, 2013 80.66 80.76 80.64 80.68 841,747 -0.03(-0.04%)
Oct 07, 2013 80.83 80.84 80.69 80.71 839,317 +0.06(+0.07%)
Oct 04, 2013 80.62 80.68 80.60 80.65 749,049 -0.09(-0.11%)
Oct 03, 2013 80.63 80.76 80.62 80.74 6,069,918 +0.04(+0.05%)
Oct 02, 2013 80.66 80.78 80.65 80.70 983,960 +0.09(+0.11%)
Oct 01, 2013 80.65 80.69 80.55 80.61 1,145,144 -0.22(-0.27%)
Sep 27, 2013 80.80 80.91 80.78 80.83 488,157 +0.02(+0.02%)
Sep 26, 2013 80.80 80.85 80.77 80.81 679,041 -0.12(-0.15%)
Sep 25, 2013 80.80 80.95 80.77 80.93 788,319 +0.17(+0.21%)
Sep 24, 2013 80.70 80.82 80.65 80.76 1,052,453 +0.17(+0.21%)
Sep 23, 2013 80.49 80.63 80.49 80.59 833,014 +0.06(+0.07%)
Sep 20, 2013 80.52 80.57 80.44 80.53 560,911 -0.01(-0.01%)
Sep 19, 2013 80.77 83.59 80.49 80.54 1,076,505 -0.09(-0.11%)
Sep 18, 2013 79.99 80.71 79.84 80.63 1,101,567 +0.64(+0.80%)
Sep 17, 2013 80.00 80.01 79.90 79.99 950,098 +0.07(+0.09%)
Sep 16, 2013 80.21 80.22 79.87 79.92 817,531 +0.10(+0.13%)
Sep 13, 2013 79.72 79.83 79.70 79.82 1,066,961 +0.13(+0.16%)
Sep 12, 2013 79.79 79.85 79.65 79.69 756,966 -0.02(-0.03%)
Sep 11, 2013 79.60 79.71 79.50 79.71 1,473,735 +0.22(+0.28%)
Sep 10, 2013 79.59 79.64 79.44 79.49 1,120,775 -0.17(-0.21%)
Sep 09, 2013 79.68 79.70 79.61 79.66 989,799 +0.20(+0.25%)
Sep 06, 2013 79.50 79.62 79.43 79.46 954,073 +0.30(+0.38%)
Sep 05, 2013 79.47 79.52 79.14 79.16 1,634,408 -0.55(-0.69%)
Sep 04, 2013 79.87 79.90 79.65 79.71 808,332 -0.10(-0.13%)
Sep 03, 2013 79.89 79.91 79.63 79.81 1,606,746 -0.35(-0.44%)
Aug 30, 2013 80.26 80.34 80.15 80.16 1,216,807 -0.11(-0.14%)
Aug 29, 2013 80.02 80.31 80.02 80.27 855,007 +0.08(+0.10%)
Aug 28, 2013 80.24 80.25 80.12 80.19 768,763 -0.14(-0.17%)
Aug 27, 2013 80.21 80.37 80.16 80.33 731,322 +0.20(+0.25%)
Aug 26, 2013 80.12 80.15 80.04 80.13 685,040 +0.14(+0.18%)
Aug 23, 2013 79.70 80.03 79.66 79.99 1,631,374 +0.23(+0.29%)
Aug 22, 2013 79.69 79.79 79.60 79.76 750,678 +0.08(+0.10%)
Aug 21, 2013 79.89 79.96 79.68 79.68 737,173 -0.31(-0.39%)
Aug 20, 2013 79.87 79.99 79.84 79.99 982,944 +0.23(+0.29%)
Aug 19, 2013 79.89 79.93 79.73 79.76 762,640 -0.23(-0.29%)
Aug 16, 2013 80.21 80.24 79.92 79.99 813,786 -0.21(-0.26%)
Aug 15, 2013 80.25 80.35 80.14 80.20 913,887 -0.29(-0.36%)
Aug 14, 2013 80.51 80.56 80.46 80.49 809,147 -0.04(-0.05%)
Aug 13, 2013 80.63 80.63 80.46 80.53 900,783 -0.28(-0.35%)
Aug 12, 2013 80.95 81.00 80.78 80.81 1,036,188 -0.15(-0.19%)
Aug 09, 2013 80.79 80.97 80.77 80.96 746,883 +0.10(+0.12%)
Aug 08, 2013 80.86 80.96 80.84 80.86 730,292 +0.04(+0.05%)
Aug 07, 2013 80.72 80.83 80.71 80.82 923,546 +0.12(+0.15%)
Aug 06, 2013 80.66 80.71 80.61 80.70 822,707 -0.05(-0.06%)
Aug 05, 2013 80.72 80.77 80.61 80.75 1,503,125 +0.03(+0.04%)
Aug 02, 2013 80.61 80.77 80.61 80.72 1,043,062 +0.26(+0.32%)
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.