Indicators

Total Bond Market ETF Vanguard (NY: BND )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	81.41	81.44	81.01	81.16	1,808,324	-0.17(-0.21%)
Jun 29, 2011	81.45	81.50	81.27	81.33	1,438,884	-0.18(-0.22%)
Jun 28, 2011	81.71	81.72	81.39	81.51	2,249,515	-0.30(-0.37%)
Jun 27, 2011	82.04	82.04	81.77	81.81	703,954	-0.24(-0.29%)
Jun 24, 2011	81.93	82.14	81.92	82.05	724,931	+0.08(+0.10%)
Jun 23, 2011	81.91	82.04	81.90	81.97	925,129	+0.20(+0.24%)
Jun 22, 2011	81.82	81.91	81.68	81.77	681,055	+0.02(+0.02%)
Jun 21, 2011	81.64	81.83	81.64	81.75	700,269	+0.02(+0.02%)
Jun 20, 2011	81.77	81.80	81.71	81.73	804,608	-0.10(-0.12%)
Jun 17, 2011	81.71	81.85	81.69	81.83	1,254,044	+0.08(+0.10%)
Jun 16, 2011	81.80	81.88	81.70	81.75	885,169	+0.05(+0.06%)
Jun 15, 2011	81.45	81.78	81.41	81.70	1,002,448	+0.33(+0.41%)
Jun 14, 2011	81.51	81.51	81.37	81.37	860,028	-0.34(-0.42%)
Jun 13, 2011	81.67	81.84	81.65	81.71	844,131	-0.08(-0.10%)
Jun 10, 2011	81.78	81.87	81.69	81.79	975,887	+0.10(+0.12%)
Jun 09, 2011	81.87	81.89	81.63	81.69	1,069,825	-0.19(-0.23%)
Jun 08, 2011	81.77	81.97	81.75	81.88	825,088	+0.16(+0.20%)
Jun 07, 2011	81.56	81.73	81.49	81.72	917,734	+0.10(+0.12%)
Jun 06, 2011	81.56	81.69	81.55	81.62	841,837	-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.