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 30, 2015 81.79 81.94 81.75 81.93 4,431,983 +0.16(+0.20%)
Sep 29, 2015 81.72 81.88 81.70 81.77 1,256,582 +0.06(+0.07%)
Sep 28, 2015 81.63 81.76 81.54 81.71 1,304,973 +0.21(+0.26%)
Sep 25, 2015 81.60 81.63 81.50 81.50 1,133,975 -0.15(-0.18%)
Sep 24, 2015 81.84 81.86 81.63 81.65 1,454,396 +0.03(+0.04%)
Sep 23, 2015 81.66 81.70 81.55 81.62 708,980 +0.00(+0.00%)
Sep 22, 2015 81.60 81.78 81.58 81.62 1,444,042 +0.15(+0.18%)
Sep 21, 2015 81.62 81.67 81.41 81.47 933,834 -0.30(-0.37%)
Sep 18, 2015 81.63 81.78 81.59 81.77 1,639,831 +0.23(+0.28%)
Sep 17, 2015 81.04 81.54 81.02 81.54 1,833,183 +0.46(+0.57%)
Sep 16, 2015 81.07 81.14 81.00 81.08 1,578,981 -0.05(-0.06%)
Sep 15, 2015 81.39 81.40 81.06 81.13 1,697,296 -0.34(-0.42%)
Sep 14, 2015 81.55 81.56 81.44 81.47 905,896 +0.02(+0.02%)
Sep 11, 2015 81.49 81.53 81.42 81.45 1,411,467 +0.17(+0.21%)
Sep 10, 2015 81.43 81.43 81.28 81.28 1,889,031 -0.17(-0.21%)
Sep 09, 2015 81.22 81.57 81.20 81.45 4,265,412 -0.02(-0.02%)
Sep 08, 2015 81.52 81.52 81.41 81.47 1,194,646 -0.20(-0.24%)
Sep 04, 2015 81.61 81.67 81.67 81.67 1,213,800 +0.20(+0.25%)
Sep 03, 2015 81.52 81.57 81.40 81.47 2,502,955 +0.06(+0.07%)
Sep 02, 2015 81.39 81.50 81.33 81.41 1,934,683 -0.06(-0.07%)
Sep 01, 2015 81.39 81.54 81.34 81.47 2,577,706 +0.03(+0.04%)
Aug 31, 2015 81.68 81.70 81.43 81.44 3,103,688 -0.11(-0.13%)
Aug 28, 2015 81.69 81.74 81.51 81.55 2,723,859 +0.04(+0.05%)
Aug 27, 2015 81.37 81.62 81.35 81.51 2,671,020 +0.11(+0.14%)
Aug 26, 2015 81.54 81.74 81.35 81.40 2,742,517 -0.35(-0.43%)
Aug 25, 2015 81.92 81.92 81.60 81.75 5,325,520 -0.27(-0.33%)
Aug 24, 2015 82.30 82.43 81.93 82.02 4,751,764 -0.02(-0.02%)
Aug 21, 2015 81.97 82.09 81.87 82.04 3,459,172 +0.13(+0.16%)
Aug 20, 2015 81.87 81.97 81.84 81.91 1,536,946 +0.07(+0.09%)
Aug 19, 2015 81.47 81.87 81.42 81.84 1,356,579 +0.29(+0.36%)
Aug 18, 2015 81.60 81.66 81.52 81.55 1,083,906 -0.15(-0.18%)
Aug 17, 2015 81.74 81.78 81.66 81.70 821,871 +0.15(+0.18%)
Aug 14, 2015 81.55 81.67 81.51 81.55 2,279,807 -0.03(-0.04%)
Aug 13, 2015 81.67 81.75 81.55 81.58 845,481 -0.17(-0.21%)
Aug 12, 2015 81.92 82.03 81.73 81.75 1,029,723 -0.03(-0.04%)
Aug 11, 2015 81.74 81.89 81.71 81.78 1,424,192 +0.31(+0.38%)
Aug 10, 2015 81.58 81.61 81.42 81.47 1,173,282 -0.17(-0.21%)
Aug 07, 2015 81.60 81.71 81.55 81.64 1,773,813 +0.17(+0.21%)
Aug 06, 2015 81.44 81.55 81.42 81.47 1,173,044 +0.05(+0.06%)
Aug 05, 2015 81.45 81.47 81.31 81.42 2,097,032 -0.13(-0.16%)
Aug 04, 2015 81.76 81.78 81.53 81.55 1,007,126 -0.28(-0.34%)
Aug 03, 2015 81.70 81.85 81.64 81.83 2,085,780 +0.02(+0.02%)
Jul 31, 2015 81.78 81.83 81.72 81.81 1,589,053 +0.28(+0.34%)
Jul 30, 2015 81.48 81.58 81.44 81.53 788,049 +0.03(+0.04%)
Jul 29, 2015 81.57 81.58 81.44 81.50 1,020,519 -0.07(-0.09%)
Jul 28, 2015 81.61 81.64 81.56 81.57 1,434,737 -0.14(-0.17%)
Jul 27, 2015 81.69 81.72 81.61 81.71 2,022,824 +0.16(+0.20%)
Jul 24, 2015 81.59 81.61 81.50 81.55 804,258 +0.05(+0.06%)
Jul 23, 2015 81.35 81.54 81.29 81.50 1,178,365 +0.19(+0.23%)
Jul 22, 2015 81.32 81.43 81.30 81.31 1,624,143 +0.03(+0.04%)
Jul 21, 2015 81.12 81.33 81.10 81.28 1,422,884 +0.15(+0.18%)
Jul 20, 2015 81.19 81.22 81.08 81.13 1,026,885 -0.11(-0.14%)
Jul 17, 2015 81.25 81.32 81.20 81.24 807,934 +0.01(+0.01%)
Jul 16, 2015 81.07 81.28 81.05 81.23 1,063,112 +0.00(+0.00%)
Jul 15, 2015 81.01 81.26 80.98 81.23 2,630,955 +0.23(+0.28%)
Jul 14, 2015 81.00 81.07 80.96 81.00 1,567,663 +0.15(+0.19%)
Jul 13, 2015 80.86 81.01 80.84 80.85 2,846,477 -0.19(-0.23%)
Jul 10, 2015 81.02 81.16 80.95 81.04 2,038,299 -0.38(-0.47%)
Jul 09, 2015 81.56 81.58 81.38 81.42 1,670,882 -0.27(-0.33%)
Jul 08, 2015 81.64 81.75 81.56 81.69 1,967,828 +0.23(+0.28%)
Jul 07, 2015 81.69 81.77 81.46 81.46 4,183,163 +0.08(+0.10%)
Jul 06, 2015 81.44 81.44 81.22 81.38 2,210,705 +0.28(+0.35%)
Jul 02, 2015 81.06 81.10 81.10 81.10 1,060,100 +0.20(+0.25%)
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.