Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Bond Market ETF Vanguard (NY: BND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 81.84 81.85 81.77 81.77 1,977,116 -0.05(-0.06%)
Oct 30, 2017 81.75 81.84 81.71 81.82 1,542,578 +0.19(+0.23%)
Oct 27, 2017 81.52 81.63 81.48 81.63 1,734,395 +0.18(+0.22%)
Oct 26, 2017 81.59 81.60 81.43 81.45 1,915,877 -0.10(-0.12%)
Oct 25, 2017 81.51 81.56 81.46 81.55 1,576,748 -0.07(-0.09%)
Oct 24, 2017 81.63 81.68 81.59 81.62 2,287,333 -0.14(-0.17%)
Oct 23, 2017 81.73 81.81 81.73 81.76 2,649,698 +0.07(+0.09%)
Oct 20, 2017 81.74 81.75 81.64 81.69 1,935,818 -0.20(-0.24%)
Oct 19, 2017 81.91 82.01 81.85 81.89 1,515,840 +0.04(+0.05%)
Oct 18, 2017 81.82 81.86 81.79 81.85 1,522,919 -0.13(-0.16%)
Oct 17, 2017 81.90 82.00 81.89 81.98 1,381,405 +0.01(+0.01%)
Oct 16, 2017 82.00 82.02 81.91 81.97 1,471,456 -0.08(-0.10%)
Oct 13, 2017 82.01 82.06 81.93 82.05 1,772,779 +0.17(+0.21%)
Oct 12, 2017 81.86 81.89 81.77 81.88 1,722,865 +0.07(+0.09%)
Oct 11, 2017 81.78 81.83 81.76 81.81 1,249,547 +0.04(+0.05%)
Oct 10, 2017 81.75 81.89 81.72 81.77 4,719,716 +0.04(+0.05%)
Oct 09, 2017 81.66 81.74 81.65 81.73 987,767 +0.08(+0.10%)
Oct 06, 2017 81.59 81.72 81.52 81.65 1,860,046 -0.09(-0.11%)
Oct 05, 2017 81.82 81.82 81.68 81.74 2,859,787 -0.06(-0.07%)
Oct 04, 2017 81.87 81.88 81.74 81.80 2,616,740 +0.00(+0.00%)
Oct 03, 2017 81.72 81.82 81.71 81.80 2,752,063 +0.04(+0.05%)
Oct 02, 2017 81.75 81.80 81.69 81.76 3,642,588 -0.20(-0.24%)
Sep 29, 2017 81.95 81.97 81.83 81.96 3,001,239 +0.01(+0.01%)
Sep 28, 2017 81.85 81.95 81.80 81.95 1,198,603 +0.02(+0.02%)
Sep 27, 2017 81.98 81.86 81.93 1,511,907 -0.25(-0.30%)
Sep 26, 2017 82.17 82.18 82.09 82.18 1,446,459 -0.04(-0.05%)
Sep 25, 2017 82.07 82.23 82.05 82.22 2,626,512 +0.18(+0.22%)
Sep 22, 2017 82.11 82.12 82.01 82.04 1,394,139 +0.08(+0.10%)
Sep 21, 2017 82.01 82.09 81.94 81.96 1,168,169 -0.02(-0.02%)
Sep 20, 2017 82.13 82.14 81.89 81.98 1,672,452 -0.07(-0.09%)
Sep 19, 2017 82.11 82.14 82.05 82.05 1,219,958 -0.06(-0.07%)
Sep 18, 2017 82.12 82.14 82.04 82.11 1,756,568 -0.06(-0.07%)
Sep 15, 2017 82.20 82.25 82.11 82.17 1,536,015 +0.01(+0.01%)
Sep 14, 2017 82.08 82.18 82.08 82.16 1,325,174 +0.05(+0.06%)
Sep 13, 2017 82.19 82.21 82.10 82.11 1,594,086 -0.10(-0.12%)
Sep 12, 2017 82.26 82.32 82.15 82.21 1,603,559 -0.12(-0.15%)
Sep 11, 2017 82.42 82.47 82.30 82.33 1,423,158 -0.25(-0.30%)
Sep 08, 2017 82.67 82.67 82.55 82.58 2,702,173 -0.09(-0.11%)
Sep 07, 2017 82.53 82.71 82.51 82.67 1,899,138 +0.26(+0.32%)
Sep 06, 2017 82.58 82.62 82.39 82.41 1,586,504 -0.14(-0.17%)
Sep 05, 2017 82.45 82.59 82.38 82.55 2,008,432 +0.34(+0.41%)
Sep 01, 2017 82.31 82.33 82.15 82.21 1,471,641 -0.31(-0.38%)
Aug 31, 2017 82.48 82.56 82.45 82.52 1,696,684 +0.07(+0.08%)
Aug 30, 2017 82.44 82.46 82.39 82.45 1,150,673 -0.01(-0.01%)
Aug 29, 2017 82.52 82.58 82.39 82.46 2,054,269 +0.09(+0.11%)
Aug 28, 2017 82.33 82.39 82.28 82.37 1,408,741 +0.04(+0.05%)
Aug 25, 2017 82.24 82.35 82.21 82.33 1,453,084 +0.10(+0.12%)
Aug 24, 2017 82.23 82.32 82.21 82.23 1,540,247 -0.12(-0.15%)
Aug 23, 2017 82.23 82.35 82.20 82.35 1,237,774 +0.24(+0.29%)
Aug 22, 2017 82.19 82.20 82.10 82.11 1,157,454 -0.10(-0.12%)
Aug 21, 2017 82.22 82.25 82.17 82.21 1,258,387 +0.04(+0.05%)
Aug 18, 2017 82.26 82.30 82.10 82.17 1,663,113 -0.04(-0.05%)
Aug 17, 2017 82.05 82.21 82.01 82.21 1,723,582 +0.15(+0.18%)
Aug 16, 2017 81.92 82.13 81.89 82.06 1,594,816 +0.12(+0.15%)
Aug 15, 2017 81.90 81.99 81.89 81.94 1,419,669 -0.14(-0.17%)
Aug 14, 2017 82.09 82.14 82.03 82.08 2,082,036 -0.06(-0.07%)
Aug 11, 2017 81.97 82.15 81.95 82.14 1,153,442 +0.07(+0.09%)
Aug 10, 2017 81.98 82.08 81.94 82.07 1,376,701 +0.12(+0.15%)
Aug 09, 2017 82.09 82.10 81.95 81.95 1,808,657 +0.06(+0.07%)
Aug 08, 2017 81.99 81.99 81.84 81.89 1,929,033 -0.11(-0.13%)
Aug 07, 2017 81.96 82.01 81.91 82.00 1,257,949 +0.03(+0.04%)
Aug 04, 2017 82.01 82.01 81.85 81.97 1,046,704 -0.13(-0.16%)
Aug 03, 2017 82.04 82.16 82.00 82.10 1,904,856 +0.17(+0.21%)
Aug 02, 2017 81.97 82.03 81.93 81.93 1,336,634 -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.