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, 2018 79.42 79.53 79.32 79.41 4,272,055 -0.03(-0.04%)
May 30, 2018 79.39 79.55 79.32 79.44 3,549,726 -0.24(-0.30%)
May 29, 2018 79.28 79.78 79.26 79.68 2,414,375 +0.55(+0.70%)
May 25, 2018 79.13 79.13 79.13 0 +0.17(+0.22%)
May 24, 2018 78.89 79.02 78.89 78.96 1,209,407 +0.16(+0.20%)
May 23, 2018 78.67 78.81 78.66 78.80 1,177,207 +0.24(+0.31%)
May 22, 2018 78.58 78.60 78.50 78.56 2,225,805 +0.02(+0.03%)
May 21, 2018 78.48 78.56 78.45 78.54 1,254,878 +0.00(+0.00%)
May 18, 2018 78.42 78.54 78.42 78.54 1,539,655 +0.21(+0.27%)
May 17, 2018 78.40 78.42 78.30 78.33 2,036,024 -0.07(-0.09%)
May 16, 2018 78.49 78.53 78.39 78.40 2,201,307 -0.06(-0.08%)
May 15, 2018 78.61 78.61 78.37 78.46 1,602,700 -0.37(-0.47%)
May 14, 2018 78.85 78.89 78.82 78.83 1,519,770 -0.10(-0.13%)
May 11, 2018 78.93 78.94 78.83 78.93 1,458,094 +0.08(+0.10%)
May 10, 2018 78.84 78.88 78.78 78.85 1,695,527 +0.16(+0.20%)
May 09, 2018 78.68 78.75 78.65 78.69 2,260,862 -0.09(-0.11%)
May 08, 2018 78.76 78.83 78.70 78.78 1,381,024 -0.06(-0.08%)
May 07, 2018 78.89 78.90 78.81 78.84 1,634,374 -0.04(-0.05%)
May 04, 2018 78.92 78.95 78.78 78.88 1,342,412 +0.05(+0.06%)
May 03, 2018 78.90 78.95 78.82 78.83 1,477,729 +0.07(+0.09%)
May 02, 2018 78.82 78.86 78.73 78.76 1,434,113 +0.01(+0.01%)
May 01, 2018 78.86 78.87 78.73 78.75 1,410,698 -0.30(-0.38%)
Apr 30, 2018 79.03 79.10 79.01 79.05 1,602,886 +0.04(+0.05%)
Apr 27, 2018 78.94 79.04 78.94 79.01 1,407,286 +0.12(+0.15%)
Apr 26, 2018 78.85 78.93 78.84 78.89 3,297,218 +0.16(+0.20%)
Apr 25, 2018 78.76 78.80 78.69 78.73 2,201,317 -0.11(-0.14%)
Apr 24, 2018 78.92 78.94 78.82 78.84 2,663,992 -0.14(-0.18%)
Apr 23, 2018 78.99 79.02 78.93 78.98 2,263,286 -0.04(-0.05%)
Apr 20, 2018 79.20 79.20 79.02 79.02 1,576,597 -0.20(-0.25%)
Apr 19, 2018 79.30 79.30 79.16 79.22 1,602,288 -0.19(-0.24%)
Apr 18, 2018 79.61 79.61 79.38 79.41 1,721,265 -0.26(-0.33%)
Apr 17, 2018 79.64 79.68 79.59 79.67 1,588,568 +0.03(+0.04%)
Apr 16, 2018 79.50 79.64 79.50 79.64 1,939,719 +0.01(+0.01%)
Apr 13, 2018 79.54 79.64 79.52 79.63 1,461,821 +0.06(+0.08%)
Apr 12, 2018 79.66 79.70 79.55 79.57 1,397,712 -0.15(-0.19%)
Apr 11, 2018 79.75 79.80 79.67 79.72 1,645,295 +0.06(+0.08%)
Apr 10, 2018 79.70 79.76 79.63 79.66 1,854,638 -0.14(-0.18%)
Apr 09, 2018 79.66 79.80 79.59 79.80 2,052,058 +0.08(+0.10%)
Apr 06, 2018 79.68 79.74 79.60 79.72 2,155,894 +0.20(+0.25%)
Apr 05, 2018 79.56 79.56 79.46 79.52 1,978,311 -0.11(-0.14%)
Apr 04, 2018 79.70 79.70 79.58 79.63 2,226,297 +0.00(+0.00%)
Apr 03, 2018 79.68 79.69 79.55 79.63 2,580,812 -0.09(-0.11%)
Apr 02, 2018 79.63 79.78 79.59 79.72 2,336,684 -0.21(-0.26%)
Mar 29, 2018 79.93 79.93 79.93 0 +0.20(+0.25%)
Mar 28, 2018 79.83 79.87 79.68 79.73 3,251,781 -0.01(-0.01%)
Mar 27, 2018 79.51 79.78 79.51 79.74 1,693,525 +0.27(+0.34%)
Mar 26, 2018 79.50 79.57 79.45 79.47 2,303,796 -0.05(-0.06%)
Mar 23, 2018 79.50 79.55 79.43 79.52 2,114,467 +0.02(+0.03%)
Mar 22, 2018 79.54 79.65 79.43 79.50 2,871,706 +0.13(+0.16%)
Mar 21, 2018 79.29 79.42 79.14 79.37 1,760,331 +0.00(+0.00%)
Mar 20, 2018 79.35 79.40 79.32 79.37 2,234,641 -0.10(-0.13%)
Mar 19, 2018 79.45 79.56 79.42 79.47 1,328,246 -0.06(-0.08%)
Mar 16, 2018 79.51 79.56 79.47 79.53 1,492,032 -0.07(-0.09%)
Mar 15, 2018 79.54 79.62 79.50 79.60 1,590,078 +0.01(+0.01%)
Mar 14, 2018 79.40 79.65 79.40 79.59 1,733,770 +0.17(+0.21%)
Mar 13, 2018 79.44 79.48 79.37 79.42 2,471,749 +0.02(+0.03%)
Mar 12, 2018 79.33 79.40 79.30 79.40 2,253,861 +0.08(+0.10%)
Mar 09, 2018 79.28 79.36 79.23 79.32 2,290,763 -0.10(-0.13%)
Mar 08, 2018 79.36 79.49 79.36 79.42 1,479,726 +0.09(+0.11%)
Mar 07, 2018 79.30 79.33 2,167,704 -0.02(-0.03%)
Mar 06, 2018 79.38 79.47 79.34 79.35 1,901,601 +0.03(+0.04%)
Mar 05, 2018 79.46 79.50 79.26 79.32 2,229,157 -0.05(-0.06%)
Mar 02, 2018 79.38 79.45 79.28 79.37 4,447,973 -0.15(-0.19%)
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.