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 (%)
Dec 29, 2017 81.57 81.57 81.57 0 +0.13(+0.16%)
Dec 28, 2017 81.46 81.47 81.38 81.44 2,234,676 -0.05(-0.06%)
Dec 27, 2017 81.33 81.49 81.24 81.49 1,707,993 +0.25(+0.31%)
Dec 26, 2017 81.23 81.28 81.17 81.24 1,696,414 -0.13(-0.16%)
Dec 22, 2017 81.34 81.40 81.32 81.37 2,566,698 +0.04(+0.05%)
Dec 21, 2017 81.31 81.38 81.27 81.33 3,103,438 +0.05(+0.06%)
Dec 20, 2017 81.28 81.37 81.25 81.28 2,325,475 -0.16(-0.20%)
Dec 19, 2017 81.57 81.57 81.36 81.44 3,307,727 -0.25(-0.31%)
Dec 18, 2017 81.79 81.79 81.65 81.69 1,946,947 -0.13(-0.16%)
Dec 15, 2017 81.76 81.83 81.67 81.82 2,781,808 +0.01(+0.01%)
Dec 14, 2017 81.67 81.82 81.62 81.81 1,998,817 +0.03(+0.04%)
Dec 13, 2017 81.62 81.85 81.56 81.78 2,095,382 +0.23(+0.28%)
Dec 12, 2017 81.54 81.55 81.46 81.55 2,962,750 -0.01(-0.01%)
Dec 11, 2017 81.66 81.70 81.54 81.56 1,781,132 -0.06(-0.07%)
Dec 08, 2017 81.61 81.68 81.57 81.62 1,368,343 -0.03(-0.04%)
Dec 07, 2017 81.65 81.80 81.57 81.65 1,640,998 -0.11(-0.13%)
Dec 06, 2017 81.75 81.85 81.74 81.76 1,509,267 +0.09(+0.11%)
Dec 05, 2017 81.59 81.68 81.51 81.67 1,763,950 +0.10(+0.12%)
Dec 04, 2017 81.51 81.58 81.48 81.57 1,834,040 +0.01(+0.01%)
Dec 01, 2017 81.50 81.80 81.35 81.56 2,384,820 +0.05(+0.06%)
Nov 30, 2017 81.66 81.68 81.46 81.51 3,044,334 -0.12(-0.15%)
Nov 29, 2017 81.65 81.69 81.60 81.63 1,837,386 -0.20(-0.24%)
Nov 28, 2017 81.90 81.95 81.83 81.83 1,846,965 +0.00(+0.00%)
Nov 27, 2017 81.87 81.89 81.79 81.83 1,516,967 -0.03(-0.04%)
Nov 24, 2017 81.84 81.88 81.81 81.86 837,041 -0.02(-0.02%)
Nov 22, 2017 81.73 81.89 81.71 81.88 1,631,954 +0.17(+0.21%)
Nov 21, 2017 81.73 81.79 81.61 81.71 1,925,911 +0.07(+0.09%)
Nov 20, 2017 81.65 81.70 81.60 81.64 1,528,330 -0.05(-0.06%)
Nov 17, 2017 81.69 81.74 81.65 81.69 2,257,723 +0.08(+0.10%)
Nov 16, 2017 81.63 81.69 81.57 81.61 1,637,035 -0.11(-0.13%)
Nov 15, 2017 81.64 81.73 81.55 81.72 2,859,359 +0.19(+0.23%)
Nov 14, 2017 81.47 81.53 81.44 81.53 1,659,491 +0.10(+0.12%)
Nov 13, 2017 81.54 81.55 81.42 81.43 1,698,670 +0.01(+0.01%)
Nov 10, 2017 81.53 81.55 81.42 81.42 1,724,449 -0.33(-0.40%)
Nov 09, 2017 81.75 81.79 81.67 81.75 2,115,752 -0.08(-0.10%)
Nov 08, 2017 81.86 81.90 81.80 81.83 2,312,749 -0.06(-0.07%)
Nov 07, 2017 81.81 81.89 81.80 81.89 2,450,779 +0.03(+0.04%)
Nov 06, 2017 81.86 81.89 81.80 81.86 1,336,668 +0.06(+0.07%)
Nov 03, 2017 81.77 81.80 81.65 81.80 1,370,466 +0.07(+0.09%)
Nov 02, 2017 81.73 81.80 81.69 81.73 2,373,161 +0.08(+0.10%)
Nov 01, 2017 81.59 81.72 81.52 81.65 1,595,958 -0.12(-0.15%)
Oct 31, 2017 81.84 81.85 81.77 81.77 1,977,116 -0.05(-0.06%)
Oct 30, 2017 81.75 81.84 81.71 81.82 1,542,578 +0.19(+0.23%)
Oct 27, 2017 81.52 81.63 81.48 81.63 1,734,395 +0.18(+0.22%)
Oct 26, 2017 81.59 81.60 81.43 81.45 1,915,877 -0.10(-0.12%)
Oct 25, 2017 81.51 81.56 81.46 81.55 1,576,748 -0.07(-0.09%)
Oct 24, 2017 81.63 81.68 81.59 81.62 2,287,333 -0.14(-0.17%)
Oct 23, 2017 81.73 81.82 81.73 81.76 2,649,698 +0.07(+0.09%)
Oct 20, 2017 81.74 81.75 81.64 81.69 1,935,818 -0.20(-0.24%)
Oct 19, 2017 81.91 82.01 81.85 81.89 1,515,840 +0.04(+0.05%)
Oct 18, 2017 81.82 81.86 81.79 81.85 1,522,919 -0.13(-0.16%)
Oct 17, 2017 81.90 82.00 81.89 81.98 1,381,405 +0.01(+0.01%)
Oct 16, 2017 82.00 82.02 81.91 81.97 1,471,456 -0.08(-0.10%)
Oct 13, 2017 82.01 82.06 81.93 82.05 1,772,779 +0.17(+0.21%)
Oct 12, 2017 81.86 81.89 81.77 81.88 1,722,865 +0.07(+0.09%)
Oct 11, 2017 81.78 81.83 81.76 81.81 1,249,547 +0.04(+0.05%)
Oct 10, 2017 81.75 81.89 81.72 81.77 4,719,716 +0.04(+0.05%)
Oct 09, 2017 81.66 81.74 81.65 81.73 987,767 +0.08(+0.10%)
Oct 06, 2017 81.59 81.72 81.52 81.65 1,860,046 -0.09(-0.11%)
Oct 05, 2017 81.82 81.82 81.68 81.74 2,859,787 -0.06(-0.07%)
Oct 04, 2017 81.87 81.88 81.74 81.80 2,616,740 +0.00(+0.00%)
Oct 03, 2017 81.72 81.82 81.71 81.80 2,752,063 +0.04(+0.05%)
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.