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 (%)
Mar 31, 2017 81.01 81.10 81.01 81.08 2,399,459 +0.05(+0.06%)
Mar 30, 2017 81.10 81.11 80.97 81.03 1,403,541 -0.13(-0.16%)
Mar 29, 2017 81.05 81.16 81.03 81.16 1,356,818 +0.16(+0.20%)
Mar 28, 2017 81.23 81.23 80.96 81.00 1,990,824 -0.15(-0.18%)
Mar 27, 2017 81.20 81.22 81.09 81.15 1,870,514 +0.17(+0.21%)
Mar 24, 2017 80.94 81.07 80.93 80.98 3,736,682 -0.02(-0.02%)
Mar 23, 2017 81.07 81.10 80.89 81.00 1,790,362 -0.04(-0.05%)
Mar 22, 2017 81.00 81.11 80.95 81.04 1,339,572 +0.11(+0.14%)
Mar 21, 2017 80.70 80.93 80.66 80.93 2,078,941 +0.19(+0.23%)
Mar 20, 2017 80.59 80.75 80.57 80.74 1,510,907 +0.16(+0.20%)
Mar 17, 2017 80.47 80.61 80.47 80.58 1,292,991 +0.16(+0.20%)
Mar 16, 2017 80.48 80.53 80.41 80.42 2,617,769 -0.12(-0.15%)
Mar 15, 2017 80.16 80.55 80.13 80.54 2,281,368 +0.50(+0.62%)
Mar 14, 2017 80.03 80.14 80.02 80.04 3,620,704 -0.01(-0.01%)
Mar 13, 2017 80.12 80.21 80.03 80.05 2,164,621 -0.16(-0.20%)
Mar 10, 2017 80.14 80.23 80.10 80.21 3,430,937 +0.16(+0.20%)
Mar 09, 2017 80.16 80.18 80.02 80.05 2,761,256 -0.25(-0.31%)
Mar 08, 2017 80.24 80.35 80.21 80.30 2,173,044 -0.19(-0.24%)
Mar 07, 2017 80.60 80.63 80.49 80.49 1,644,831 -0.15(-0.19%)
Mar 06, 2017 80.72 80.72 80.57 80.64 1,880,926 -0.05(-0.06%)
Mar 03, 2017 80.64 80.69 80.53 80.69 2,242,758 +0.06(+0.07%)
Mar 02, 2017 80.71 80.71 80.54 80.63 2,077,305 -0.15(-0.19%)
Mar 01, 2017 80.78 80.81 80.71 80.78 2,954,358 -0.49(-0.60%)
Feb 28, 2017 81.33 81.40 81.26 81.27 1,975,726 -0.06(-0.07%)
Feb 27, 2017 81.46 81.46 81.29 81.33 2,005,647 -0.17(-0.21%)
Feb 24, 2017 81.36 81.52 81.32 81.50 1,703,834 +0.30(+0.37%)
Feb 23, 2017 81.17 81.20 81.13 81.20 1,590,520 +0.15(+0.19%)
Feb 22, 2017 81.17 81.17 80.88 81.05 1,965,822 +0.05(+0.06%)
Feb 21, 2017 80.94 81.08 80.90 81.00 1,811,284 -0.01(-0.01%)
Feb 17, 2017 81.01 81.01 81.01 0 +0.19(+0.24%)
Feb 16, 2017 80.74 80.94 80.73 80.82 3,290,696 +0.15(+0.19%)
Feb 15, 2017 80.61 80.72 80.60 80.67 1,503,728 -0.13(-0.16%)
Feb 14, 2017 80.94 80.97 80.66 80.80 2,178,328 -0.17(-0.21%)
Feb 13, 2017 80.98 81.01 80.88 80.97 1,863,007 -0.09(-0.11%)
Feb 10, 2017 80.95 81.09 80.94 81.06 2,011,917 -0.02(-0.02%)
Feb 09, 2017 81.14 81.22 81.03 81.08 3,410,760 -0.22(-0.27%)
Feb 08, 2017 81.35 81.16 81.30 2,172,725 +0.22(+0.27%)
Feb 07, 2017 80.96 81.15 80.90 81.08 5,239,327 +0.13(+0.16%)
Feb 06, 2017 80.96 81.01 80.80 80.95 3,238,073 +0.25(+0.31%)
Feb 03, 2017 80.86 80.94 80.61 80.70 2,398,917 +0.02(+0.02%)
Feb 02, 2017 80.79 80.85 80.67 80.68 1,743,582 +0.05(+0.06%)
Feb 01, 2017 80.56 80.75 80.50 80.63 2,313,445 -0.31(-0.38%)
Jan 31, 2017 80.80 81.02 80.80 80.94 2,857,626 +0.17(+0.21%)
Jan 30, 2017 80.78 80.87 80.75 80.77 2,699,524 -0.02(-0.02%)
Jan 27, 2017 80.74 80.84 80.74 80.79 1,768,665 +0.09(+0.11%)
Jan 26, 2017 80.62 80.73 80.52 80.70 2,381,630 +0.03(+0.04%)
Jan 25, 2017 80.74 80.79 80.62 80.67 1,897,825 -0.24(-0.30%)
Jan 24, 2017 80.97 81.05 80.82 80.91 2,136,042 -0.12(-0.15%)
Jan 23, 2017 80.82 81.19 80.82 81.03 1,490,164 +0.22(+0.27%)
Jan 20, 2017 80.67 80.85 80.62 80.81 1,836,282 +0.06(+0.07%)
Jan 19, 2017 80.78 80.84 80.64 80.75 2,120,992 -0.14(-0.17%)
Jan 18, 2017 81.21 81.21 80.88 80.89 1,981,242 -0.42(-0.52%)
Jan 17, 2017 81.34 81.40 81.21 81.31 2,187,723 +0.25(+0.31%)
Jan 13, 2017 81.06 81.06 81.06 0 -0.13(-0.16%)
Jan 12, 2017 81.37 81.42 81.16 81.19 2,981,241 +0.02(+0.02%)
Jan 11, 2017 81.14 81.43 81.06 81.17 2,327,647 +0.04(+0.05%)
Jan 10, 2017 81.14 81.18 81.06 81.13 2,250,692 -0.02(-0.02%)
Jan 09, 2017 81.17 81.18 81.09 81.15 1,785,910 +0.20(+0.25%)
Jan 06, 2017 81.10 81.13 80.95 80.95 2,287,987 -0.32(-0.39%)
Jan 05, 2017 80.98 81.28 80.90 81.27 3,890,365 +0.41(+0.51%)
Jan 04, 2017 80.84 80.88 80.75 80.86 3,095,025 +0.06(+0.07%)
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.