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 (%)
Apr 29, 2016 82.87 82.98 82.82 82.97 2,856,894 +0.06(+0.07%)
Apr 28, 2016 82.78 82.97 82.74 82.91 1,625,813 +0.15(+0.18%)
Apr 27, 2016 82.61 82.81 82.55 82.76 1,456,351 +0.25(+0.30%)
Apr 26, 2016 82.67 82.67 82.44 82.51 1,689,571 -0.12(-0.15%)
Apr 25, 2016 82.72 82.77 82.62 82.63 2,483,327 -0.10(-0.12%)
Apr 22, 2016 82.82 82.88 82.71 82.73 5,115,333 -0.03(-0.04%)
Apr 21, 2016 82.80 82.86 82.68 82.76 1,683,859 -0.10(-0.12%)
Apr 20, 2016 83.11 83.15 82.86 82.86 2,388,630 -0.23(-0.28%)
Apr 19, 2016 83.04 83.09 82.94 83.09 1,163,658 +0.05(+0.06%)
Apr 18, 2016 83.02 83.04 82.96 83.04 1,395,354 -0.03(-0.04%)
Apr 15, 2016 82.99 83.14 82.96 83.07 1,181,034 +0.19(+0.23%)
Apr 14, 2016 82.95 82.98 82.85 82.88 1,617,265 -0.07(-0.08%)
Apr 13, 2016 82.87 83.00 82.80 82.95 1,749,366 +0.05(+0.06%)
Apr 12, 2016 82.92 82.98 82.82 82.90 2,388,105 -0.13(-0.16%)
Apr 11, 2016 82.99 83.07 82.93 83.03 1,214,412 -0.01(-0.01%)
Apr 08, 2016 83.06 83.07 82.97 83.04 1,402,286 -0.07(-0.08%)
Apr 07, 2016 83.08 83.15 83.00 83.11 1,533,388 +0.27(+0.33%)
Apr 06, 2016 82.90 82.92 82.80 82.84 1,833,120 -0.04(-0.05%)
Apr 05, 2016 82.96 82.99 82.88 82.88 2,149,222 +0.15(+0.18%)
Apr 04, 2016 82.77 82.86 82.70 82.73 1,452,361 +0.00(+0.00%)
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.