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%)
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.