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 (%)
Nov 30, 2010 82.12 82.14 81.87 81.91 517,469 +0.03(+0.04%)
Nov 29, 2010 81.96 81.96 81.77 81.88 373,079 +0.06(+0.07%)
Nov 26, 2010 81.81 81.82 81.61 81.82 341,133 +0.19(+0.23%)
Nov 24, 2010 81.86 81.63 81.63 81.63 539,348 -0.39(-0.48%)
Nov 23, 2010 82.09 82.21 82.02 82.02 727,960 +0.02(+0.02%)
Nov 22, 2010 81.89 82.00 81.89 82.00 650,452 +0.24(+0.29%)
Nov 19, 2010 81.73 81.84 81.67 81.76 1,286,308 +0.02(+0.02%)
Nov 18, 2010 81.68 81.74 81.53 81.74 558,581 +0.00(+0.00%)
Nov 17, 2010 81.76 81.90 81.66 81.74 507,253 +0.02(+0.02%)
Nov 16, 2010 81.53 81.72 81.26 81.72 1,044,527 +0.27(+0.33%)
Nov 15, 2010 81.68 81.78 81.39 81.45 1,803,614 -0.39(-0.48%)
Nov 12, 2010 82.09 82.19 81.81 81.84 779,864 -0.37(-0.45%)
Nov 11, 2010 82.25 82.26 82.06 82.21 252,870 +0.03(+0.04%)
Nov 10, 2010 82.20 82.27 81.86 82.18 883,939 -0.03(-0.04%)
Nov 09, 2010 82.63 82.65 82.19 82.21 502,244 -0.42(-0.51%)
Nov 08, 2010 82.67 82.72 82.61 82.63 556,837 +0.02(+0.02%)
Nov 05, 2010 82.76 82.86 82.61 82.61 1,199,966 -0.35(-0.42%)
Nov 04, 2010 82.87 83.00 82.85 82.96 838,077 +0.26(+0.31%)
Nov 03, 2010 82.78 82.92 82.52 82.70 1,443,779 +0.09(+0.11%)
Nov 02, 2010 82.63 82.63 82.55 82.61 870,274 +0.14(+0.17%)
Nov 01, 2010 82.64 82.68 82.39 82.47 648,633 -0.23(-0.28%)
Oct 29, 2010 82.61 82.71 82.57 82.70 442,836 +0.15(+0.18%)
Oct 28, 2010 82.42 82.55 82.37 82.55 700,449 +0.28(+0.34%)
Oct 27, 2010 82.34 82.41 82.24 82.27 1,980,115 -0.40(-0.48%)
Oct 25, 2010 82.79 82.83 82.62 82.67 1,413,900 +0.05(+0.06%)
Oct 22, 2010 82.64 82.73 82.61 82.62 524,303 -0.05(-0.06%)
Oct 21, 2010 82.75 82.79 82.65 82.67 673,840 -0.07(-0.08%)
Oct 20, 2010 82.74 82.88 82.67 82.74 602,661 -0.03(-0.04%)
Oct 19, 2010 82.50 82.80 82.50 82.77 470,702 +0.12(+0.15%)
Oct 18, 2010 82.52 82.68 82.46 82.65 486,861 +0.31(+0.38%)
Oct 15, 2010 82.41 82.54 82.34 82.34 829,355 -0.19(-0.23%)
Oct 14, 2010 82.74 82.84 82.52 82.53 926,840 -0.32(-0.39%)
Oct 13, 2010 82.75 82.86 82.66 82.85 612,464 +0.13(+0.16%)
Oct 12, 2010 82.91 82.93 82.72 82.72 431,351 -0.08(-0.10%)
Oct 11, 2010 82.95 82.96 82.79 82.80 442,206 -0.03(-0.04%)
Oct 08, 2010 82.83 83.06 82.83 82.83 1,219,903 -0.10(-0.12%)
Oct 07, 2010 82.89 82.95 82.83 82.93 559,741 +0.14(+0.17%)
Oct 06, 2010 82.85 82.89 82.76 82.79 453,922 +0.19(+0.23%)
Oct 05, 2010 82.55 82.64 82.51 82.60 758,784 +0.02(+0.02%)
Oct 04, 2010 82.46 82.59 82.39 82.58 571,629 +0.21(+0.25%)
Oct 01, 2010 82.37 82.43 82.22 82.37 1,249,157 -0.29(-0.35%)
Sep 30, 2010 82.64 82.70 82.39 82.66 770,307 -0.04(-0.05%)
Sep 29, 2010 82.78 82.79 82.66 82.70 430,525 -0.09(-0.11%)
Sep 28, 2010 82.61 82.83 82.61 82.79 818,143 +0.18(+0.22%)
Sep 27, 2010 82.45 82.64 82.38 82.61 785,857 +0.35(+0.43%)
Sep 24, 2010 82.41 82.41 82.24 82.26 563,427 -0.19(-0.23%)
Sep 23, 2010 82.58 82.59 82.40 82.45 684,238 +0.02(+0.02%)
Sep 22, 2010 82.45 82.57 82.39 82.43 497,647 +0.07(+0.08%)
Sep 21, 2010 82.07 82.42 82.07 82.36 577,677 +0.30(+0.37%)
Sep 20, 2010 81.98 82.09 81.95 82.06 510,231 +0.06(+0.07%)
Sep 17, 2010 82.00 82.13 81.97 82.00 553,390 -0.05(-0.06%)
Sep 15, 2010 82.08 82.18 82.01 82.05 469,300 -0.08(-0.10%)
Sep 14, 2010 82.00 82.20 82.00 82.13 678,725 +0.12(+0.15%)
Sep 13, 2010 81.78 82.07 81.76 82.01 732,360 +0.21(+0.26%)
Sep 10, 2010 81.83 81.88 81.72 81.80 417,395 -0.10(-0.12%)
Sep 09, 2010 82.08 82.12 81.87 81.90 585,976 -0.31(-0.38%)
Sep 08, 2010 82.29 82.32 82.19 82.21 499,776 -0.23(-0.28%)
Sep 07, 2010 82.29 82.46 82.18 82.44 751,880 +0.35(+0.43%)
Sep 03, 2010 82.03 82.13 81.88 82.09 814,053 -0.15(-0.18%)
Sep 02, 2010 82.31 82.35 82.19 82.24 636,702 -0.16(-0.19%)
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.