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 (%)
Jul 31, 2017 81.96 82.00 81.91 81.99 2,561,996 -0.01(-0.01%)
Jul 28, 2017 81.84 82.00 81.84 82.00 1,867,324 +0.15(+0.18%)
Jul 27, 2017 81.85 81.90 81.79 81.85 1,223,971 -0.10(-0.12%)
Jul 26, 2017 81.76 82.00 81.73 81.95 1,583,058 +0.20(+0.24%)
Jul 25, 2017 81.90 81.91 81.74 81.75 1,385,039 -0.31(-0.38%)
Jul 24, 2017 82.09 82.10 82.00 82.06 1,417,375 -0.04(-0.05%)
Jul 21, 2017 82.06 82.16 82.06 82.10 1,942,197 +0.09(+0.11%)
Jul 20, 2017 82.02 82.09 81.97 82.01 1,646,777 +0.05(+0.06%)
Jul 19, 2017 81.97 82.00 81.93 81.96 1,589,091 +0.01(+0.01%)
Jul 18, 2017 81.90 81.97 81.87 81.95 1,607,334 +0.19(+0.23%)
Jul 17, 2017 81.72 81.79 81.66 81.76 1,432,649 +0.11(+0.13%)
Jul 14, 2017 81.78 81.85 81.63 81.65 1,201,743 +0.03(+0.04%)
Jul 13, 2017 81.64 81.65 81.50 81.62 1,321,390 -0.03(-0.04%)
Jul 12, 2017 81.70 81.72 81.61 81.65 1,378,836 +0.19(+0.23%)
Jul 11, 2017 81.42 81.50 81.37 81.46 1,931,602 +0.08(+0.10%)
Jul 10, 2017 81.41 81.45 81.36 81.38 2,228,835 +0.04(+0.05%)
Jul 07, 2017 81.36 81.39 81.31 81.34 2,441,603 -0.02(-0.02%)
Jul 06, 2017 81.41 81.43 81.30 81.36 1,827,517 -0.19(-0.23%)
Jul 05, 2017 81.49 81.58 81.45 81.55 1,917,073 +0.05(+0.06%)
Jul 03, 2017 81.66 81.67 81.43 81.50 1,092,526 -0.33(-0.40%)
Jun 30, 2017 81.87 81.90 81.76 81.83 1,978,238 -0.06(-0.07%)
Jun 29, 2017 81.84 81.97 81.79 81.89 1,548,282 -0.17(-0.21%)
Jun 28, 2017 82.08 82.10 81.95 82.06 1,604,350 +0.00(+0.00%)
Jun 27, 2017 82.19 82.19 82.04 82.06 2,374,151 -0.28(-0.34%)
Jun 26, 2017 82.35 82.39 82.31 82.34 4,665,527 +0.09(+0.11%)
Jun 23, 2017 82.23 82.28 82.19 82.25 1,356,064 +0.02(+0.02%)
Jun 22, 2017 82.24 82.27 82.16 82.23 1,195,139 +0.03(+0.04%)
Jun 21, 2017 82.15 82.23 82.10 82.20 1,249,605 +0.04(+0.05%)
Jun 20, 2017 82.11 82.21 82.08 82.16 1,864,185 +0.12(+0.15%)
Jun 19, 2017 82.10 82.14 82.00 82.04 1,776,848 -0.12(-0.15%)
Jun 16, 2017 82.08 82.17 82.07 82.16 1,376,407 +0.09(+0.11%)
Jun 15, 2017 82.13 82.13 82.03 82.07 2,063,366 -0.09(-0.11%)
Jun 14, 2017 82.21 82.33 82.08 82.16 2,472,954 +0.30(+0.37%)
Jun 13, 2017 81.81 81.89 81.79 81.86 1,515,102 +0.02(+0.02%)
Jun 12, 2017 81.79 81.95 81.77 81.84 2,053,929 -0.02(-0.02%)
Jun 09, 2017 81.80 81.91 81.77 81.86 1,404,519 -0.07(-0.09%)
Jun 08, 2017 81.97 81.97 81.81 81.93 1,828,154 -0.06(-0.07%)
Jun 07, 2017 82.08 82.10 81.97 81.99 1,743,506 -0.11(-0.13%)
Jun 06, 2017 82.11 82.15 82.05 82.10 3,262,507 +0.15(+0.18%)
Jun 05, 2017 81.98 82.01 81.93 81.95 1,916,218 -0.13(-0.16%)
Jun 02, 2017 81.99 82.11 81.97 82.08 1,795,159 +0.27(+0.33%)
Jun 01, 2017 81.71 81.82 81.69 81.81 1,710,895 -0.15(-0.18%)
May 31, 2017 81.92 82.01 81.90 81.96 2,290,054 +0.04(+0.05%)
May 30, 2017 81.87 81.92 81.82 81.92 1,283,326 +0.12(+0.15%)
May 26, 2017 81.77 81.81 81.73 81.80 952,666 +0.04(+0.05%)
May 25, 2017 81.77 81.79 81.69 81.76 1,108,371 +0.00(+0.00%)
May 24, 2017 81.63 81.77 81.58 81.76 1,568,743 +0.17(+0.21%)
May 23, 2017 81.84 81.84 81.58 81.59 1,679,534 -0.17(-0.21%)
May 22, 2017 81.80 81.80 81.74 81.76 1,570,719 -0.07(-0.09%)
May 19, 2017 81.81 81.83 81.70 81.83 1,394,681 +0.05(+0.06%)
May 18, 2017 81.87 81.89 81.74 81.78 1,881,841 -0.07(-0.09%)
May 17, 2017 81.63 81.87 81.63 81.85 1,987,109 +0.44(+0.54%)
May 16, 2017 81.36 81.51 81.36 81.41 1,760,573 +0.08(+0.10%)
May 15, 2017 81.30 81.39 81.30 81.33 1,823,465 -0.02(-0.02%)
May 12, 2017 81.29 81.38 81.25 81.35 1,510,314 +0.24(+0.30%)
May 11, 2017 81.00 81.11 80.93 81.11 1,421,523 +0.06(+0.07%)
May 10, 2017 81.14 81.20 81.01 81.05 1,845,536 -0.01(-0.01%)
May 09, 2017 81.05 81.10 81.00 81.06 2,532,184 -0.04(-0.05%)
May 08, 2017 81.19 81.21 81.06 81.10 1,832,262 -0.14(-0.17%)
May 05, 2017 81.20 81.24 81.10 81.24 1,658,920 +0.05(+0.06%)
May 04, 2017 81.14 81.20 81.09 81.19 1,216,082 -0.09(-0.11%)
May 03, 2017 81.40 81.40 81.21 81.28 2,948,426 -0.09(-0.11%)
May 02, 2017 81.24 81.38 81.20 81.37 1,664,291 +0.14(+0.17%)
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.