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 25, 2018 79.03 79.03 0 +0.00(+0.00%)
Jul 24, 2018 78.96 79.05 78.90 79.03 1,811,191 +0.12(+0.15%)
Jul 23, 2018 79.11 79.13 78.87 78.91 1,427,192 -0.25(-0.32%)
Jul 20, 2018 79.29 79.29 79.12 79.16 1,607,778 -0.18(-0.23%)
Jul 19, 2018 79.18 79.37 79.12 79.34 1,990,113 +0.15(+0.19%)
Jul 18, 2018 79.24 79.28 79.18 79.19 2,182,896 -0.04(-0.05%)
Jul 17, 2018 79.23 79.30 79.22 79.23 2,432,316 -0.03(-0.04%)
Jul 16, 2018 79.27 79.32 79.15 79.26 1,687,999 -0.11(-0.14%)
Jul 13, 2018 79.33 79.38 79.32 79.37 4,071,896 +0.07(+0.09%)
Jul 12, 2018 79.21 79.32 79.20 79.30 1,807,918 +0.06(+0.08%)
Jul 11, 2018 79.23 79.25 79.16 79.24 3,750,104 +0.04(+0.05%)
Jul 10, 2018 79.19 79.25 79.16 79.20 1,661,607 -0.05(-0.06%)
Jul 09, 2018 79.22 79.27 79.20 79.25 1,556,599 -0.07(-0.09%)
Jul 06, 2018 79.32 79.34 79.25 79.32 1,331,845 +0.09(+0.11%)
Jul 05, 2018 79.13 79.24 79.10 79.23 1,991,886 +0.11(+0.14%)
Jul 03, 2018 79.12 79.12 79.12 0 +0.16(+0.20%)
Jul 02, 2018 79.03 79.07 78.92 78.96 1,800,692 -0.23(-0.29%)
Jun 29, 2018 79.30 79.18 79.19 1,419,018 -0.02(-0.03%)
Jun 28, 2018 79.24 79.27 79.18 79.21 1,266,540 -0.06(-0.08%)
Jun 27, 2018 79.18 79.29 79.18 79.27 1,762,734 +0.19(+0.24%)
Jun 26, 2018 79.00 79.08 78.99 79.08 1,670,777 +0.13(+0.16%)
Jun 25, 2018 79.00 79.06 78.94 78.95 4,554,809 -0.01(-0.01%)
Jun 22, 2018 78.92 78.98 78.89 78.96 1,509,901 +0.05(+0.06%)
Jun 21, 2018 78.93 79.00 78.88 78.91 2,695,382 +0.04(+0.05%)
Jun 20, 2018 79.05 79.05 78.86 78.87 2,102,277 -0.18(-0.23%)
Jun 19, 2018 79.04 79.10 79.01 79.05 2,767,206 +0.13(+0.16%)
Jun 18, 2018 78.96 78.96 78.86 78.92 3,510,534 +0.00(+0.00%)
Jun 15, 2018 79.10 78.92 78.92 1,827,815 +0.01(+0.01%)
Jun 14, 2018 78.88 78.92 78.82 78.91 3,920,148 +0.17(+0.22%)
Jun 13, 2018 78.79 78.86 78.58 78.74 1,542,739 -0.05(-0.06%)
Jun 12, 2018 78.71 78.82 78.71 78.79 1,850,449 -0.01(-0.01%)
Jun 11, 2018 78.78 78.83 78.74 78.80 1,725,239 -0.07(-0.09%)
Jun 08, 2018 78.91 78.95 78.85 78.87 1,977,036 -0.10(-0.13%)
Jun 07, 2018 78.75 79.11 78.74 78.97 3,290,656 +0.20(+0.25%)
Jun 06, 2018 78.69 78.77 2,624,583 -0.22(-0.28%)
Jun 05, 2018 79.00 79.05 78.92 78.99 2,760,513 +0.07(+0.09%)
Jun 04, 2018 79.06 79.06 78.91 78.92 2,272,122 -0.17(-0.21%)
Jun 01, 2018 79.03 79.13 78.95 79.09 3,442,542 -0.32(-0.40%)
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%)
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.