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 (%)
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.