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, 2012 85.25 85.28 85.12 85.23 754,721 +0.09(+0.11%)
Jul 30, 2012 85.04 85.18 84.95 85.14 1,772,824 +0.16(+0.19%)
Jul 27, 2012 85.10 85.14 84.86 84.98 957,383 -0.32(-0.38%)
Jul 26, 2012 85.33 85.35 85.28 85.30 702,624 -0.06(-0.07%)
Jul 25, 2012 85.32 85.36 85.27 85.36 483,308 +0.06(+0.07%)
Jul 24, 2012 85.17 85.35 85.13 85.30 743,150 +0.10(+0.12%)
Jul 23, 2012 85.28 85.28 85.16 85.20 912,148 +0.04(+0.05%)
Jul 20, 2012 85.14 85.20 85.11 85.16 881,674 +0.16(+0.19%)
Jul 19, 2012 85.00 85.11 84.99 85.00 864,062 -0.02(-0.02%)
Jul 18, 2012 84.99 85.08 84.98 85.02 630,540 +0.14(+0.16%)
Jul 17, 2012 84.93 84.95 84.86 84.88 1,046,722 -0.03(-0.04%)
Jul 16, 2012 84.86 85.07 84.90 84.91 1,885,602 +0.05(+0.06%)
Jul 13, 2012 84.81 84.86 84.75 84.86 703,515 +0.01(+0.01%)
Jul 12, 2012 84.83 84.85 84.76 84.85 2,024,274 +0.16(+0.19%)
Jul 11, 2012 84.75 84.88 84.68 84.69 1,357,592 -0.12(-0.14%)
Jul 10, 2012 84.75 84.83 84.70 84.81 791,538 +0.08(+0.09%)
Jul 09, 2012 84.63 84.74 84.60 84.73 799,951 +0.16(+0.19%)
Jul 06, 2012 84.53 84.63 84.51 84.57 861,191 +0.08(+0.09%)
Jul 05, 2012 84.33 84.49 84.29 84.49 1,283,619 +0.24(+0.28%)
Jul 03, 2012 84.42 84.42 84.23 84.25 1,731,626 -0.12(-0.14%)
Jul 02, 2012 84.26 84.45 84.23 84.37 1,244,050 -0.01(-0.01%)
Jun 29, 2012 84.28 84.39 84.23 84.38 2,044,876 -0.06(-0.07%)
Jun 28, 2012 84.45 84.50 84.41 84.44 916,296 +0.09(+0.11%)
Jun 27, 2012 84.37 84.38 84.27 84.35 669,111 +0.09(+0.11%)
Jun 26, 2012 84.28 84.37 84.25 84.26 1,166,268 -0.09(-0.11%)
Jun 25, 2012 84.33 84.36 84.26 84.35 1,189,134 +0.22(+0.26%)
Jun 22, 2012 84.28 84.29 84.11 84.13 2,219,821 -0.17(-0.20%)
Jun 21, 2012 84.27 84.39 84.23 84.30 972,673 +0.14(+0.17%)
Jun 20, 2012 84.19 84.30 84.06 84.16 1,274,042 -0.16(-0.19%)
Jun 19, 2012 84.36 84.37 84.26 84.32 908,893 -0.11(-0.13%)
Jun 18, 2012 84.44 84.46 84.32 84.43 845,864 +0.01(+0.01%)
Jun 15, 2012 84.34 84.43 84.32 84.42 793,182 +0.19(+0.23%)
Jun 14, 2012 84.29 84.29 84.15 84.23 718,786 -0.05(-0.06%)
Jun 13, 2012 84.15 84.30 84.07 84.28 1,212,804 +0.18(+0.21%)
Jun 12, 2012 84.19 84.21 84.07 84.10 1,194,384 -0.13(-0.15%)
Jun 11, 2012 84.14 84.30 84.12 84.23 1,175,477 +0.07(+0.08%)
Jun 08, 2012 84.25 84.30 84.07 84.16 1,572,151 +0.05(+0.06%)
Jun 07, 2012 84.09 84.17 84.01 84.11 2,325,760 +0.03(+0.04%)
Jun 06, 2012 84.32 84.32 84.03 84.08 3,526,568 -0.16(-0.19%)
Jun 05, 2012 84.34 84.37 84.22 84.24 2,069,190 -0.17(-0.20%)
Jun 04, 2012 84.44 84.50 84.35 84.41 1,700,757 -0.21(-0.25%)
Jun 01, 2012 84.60 84.67 84.47 84.62 1,657,001 +0.11(+0.13%)
May 31, 2012 84.49 84.64 84.42 84.51 1,459,039 +0.16(+0.19%)
May 30, 2012 84.23 84.37 84.21 84.35 693,781 +0.32(+0.38%)
May 29, 2012 84.08 84.12 84.01 84.03 1,351,577 +0.00(+0.00%)
May 25, 2012 83.99 84.06 83.98 84.03 738,656 +0.10(+0.12%)
May 24, 2012 84.01 84.04 83.93 83.93 860,234 -0.09(-0.11%)
May 23, 2012 84.06 84.12 84.02 84.02 1,218,204 +0.06(+0.07%)
May 22, 2012 84.03 84.03 83.87 83.96 1,593,146 -0.14(-0.17%)
May 21, 2012 84.13 84.14 84.07 84.10 2,278,326 +0.01(+0.01%)
May 18, 2012 84.05 84.19 84.01 84.09 1,041,225 -0.05(-0.06%)
May 17, 2012 84.08 84.21 83.95 84.14 1,500,129 +0.07(+0.08%)
May 16, 2012 84.00 84.12 83.95 84.07 1,370,924 -0.05(-0.06%)
May 15, 2012 84.12 84.14 84.01 84.12 1,468,920 +0.02(+0.02%)
May 14, 2012 84.08 84.14 84.03 84.10 759,393 +0.15(+0.18%)
May 11, 2012 84.02 84.03 83.92 83.95 1,734,612 +0.06(+0.07%)
May 10, 2012 83.85 83.94 83.76 83.89 1,650,575 -0.05(-0.06%)
May 09, 2012 83.99 84.04 83.90 83.94 1,595,062 -0.05(-0.06%)
May 08, 2012 83.96 84.10 83.96 83.99 761,230 +0.08(+0.10%)
May 07, 2012 83.97 83.97 83.91 83.91 1,049,198 -0.03(-0.04%)
May 04, 2012 83.90 83.96 83.85 83.94 633,411 +0.09(+0.11%)
May 03, 2012 83.65 83.85 83.65 83.85 1,258,558 +0.11(+0.13%)
May 02, 2012 83.69 83.78 83.68 83.74 768,268 +0.13(+0.16%)
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.