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, 2011 83.49 83.50 83.15 83.36 1,965,213 -0.18(-0.22%)
Nov 29, 2011 83.55 83.70 83.39 83.54 744,241 -0.12(-0.14%)
Nov 28, 2011 83.35 83.73 83.28 83.66 1,550,203 -0.00(-0.00%)
Nov 25, 2011 83.62 83.79 83.62 83.66 1,453,228 -0.12(-0.14%)
Nov 23, 2011 83.60 83.83 83.57 83.78 1,525,355 +0.09(+0.11%)
Nov 22, 2011 83.63 83.73 83.51 83.69 1,217,330 +0.09(+0.11%)
Nov 21, 2011 83.67 83.73 83.58 83.60 2,076,139 -0.02(-0.02%)
Nov 18, 2011 83.69 83.70 83.38 83.62 1,032,610 -0.05(-0.06%)
Nov 17, 2011 83.60 83.75 83.52 83.67 1,147,759 -0.04(-0.05%)
Nov 16, 2011 83.71 83.71 83.59 83.71 1,705,400 +0.16(+0.19%)
Nov 15, 2011 83.64 83.72 83.50 83.55 1,323,169 -0.05(-0.06%)
Nov 14, 2011 83.66 83.68 83.47 83.60 1,279,587 +0.01(+0.01%)
Nov 11, 2011 83.62 83.64 83.51 83.59 698,056 -0.06(-0.07%)
Nov 10, 2011 83.61 83.77 83.45 83.65 2,487,457 -0.10(-0.12%)
Nov 09, 2011 83.93 83.93 83.67 83.75 1,346,766 +0.10(+0.12%)
Nov 08, 2011 83.88 83.95 83.63 83.65 1,891,314 -0.26(-0.31%)
Nov 07, 2011 83.81 84.11 83.77 83.91 2,067,176 +0.02(+0.02%)
Nov 04, 2011 83.75 83.92 83.73 83.89 2,323,979 +0.12(+0.14%)
Nov 03, 2011 83.80 83.97 83.76 83.77 1,275,296 -0.21(-0.25%)
Nov 02, 2011 83.78 84.03 83.78 83.98 1,038,015 -0.05(-0.06%)
Nov 01, 2011 83.80 84.04 83.62 84.03 2,003,343 +0.41(+0.49%)
Oct 31, 2011 83.55 83.65 83.40 83.62 1,457,396 +0.37(+0.44%)
Oct 28, 2011 83.09 83.31 83.01 83.25 654,841 +0.30(+0.36%)
Oct 27, 2011 83.29 83.31 82.90 82.95 1,586,124 -0.43(-0.52%)
Oct 26, 2011 83.46 83.64 83.36 83.38 887,864 -0.21(-0.25%)
Oct 25, 2011 83.15 83.61 83.15 83.59 1,615,802 +0.43(+0.52%)
Oct 24, 2011 83.13 83.22 83.08 83.16 1,260,974 +0.06(+0.07%)
Oct 21, 2011 83.25 83.32 83.10 83.10 1,885,775 -0.13(-0.16%)
Oct 20, 2011 83.23 83.41 83.12 83.23 1,844,193 -0.04(-0.05%)
Oct 19, 2011 83.08 83.36 83.02 83.27 1,940,624 +0.22(+0.26%)
Oct 18, 2011 83.18 83.27 83.01 83.05 844,617 -0.09(-0.11%)
Oct 17, 2011 82.85 83.15 82.85 83.14 1,680,689 +0.29(+0.35%)
Oct 14, 2011 82.78 82.95 82.75 82.85 861,375 -0.15(-0.18%)
Oct 13, 2011 83.02 83.12 82.90 83.00 1,690,508 +0.10(+0.12%)
Oct 12, 2011 82.74 82.96 82.72 82.90 2,032,306 -0.02(-0.02%)
Oct 11, 2011 83.01 83.02 82.90 82.92 976,178 -0.04(-0.05%)
Oct 10, 2011 83.08 83.13 82.72 82.96 1,072,446 -0.12(-0.14%)
Oct 07, 2011 83.08 83.25 82.97 83.08 4,949,884 -0.18(-0.22%)
Oct 06, 2011 83.29 83.30 83.21 83.26 1,159,251 -0.05(-0.06%)
Oct 05, 2011 83.58 83.60 83.27 83.31 3,989,543 -0.36(-0.43%)
Oct 04, 2011 84.00 84.05 83.65 83.67 1,528,572 -0.33(-0.39%)
Oct 03, 2011 83.71 84.01 83.61 84.00 2,078,786 +0.26(+0.31%)
Sep 30, 2011 83.64 83.80 83.55 83.74 1,282,995 +0.31(+0.37%)
Sep 29, 2011 83.36 83.55 83.34 83.43 1,204,249 -0.01(-0.01%)
Sep 28, 2011 83.60 83.63 83.40 83.44 2,090,835 -0.18(-0.22%)
Sep 27, 2011 83.62 83.67 83.46 83.62 1,943,777 -0.17(-0.20%)
Sep 26, 2011 83.96 84.07 83.75 83.79 986,540 -0.26(-0.31%)
Sep 23, 2011 84.39 84.39 83.99 84.05 802,988 -0.28(-0.33%)
Sep 22, 2011 84.39 84.58 84.30 84.33 1,033,041 +0.20(+0.24%)
Sep 21, 2011 83.92 84.17 83.86 84.13 1,433,913 +0.23(+0.27%)
Sep 20, 2011 83.89 83.94 83.80 83.90 705,473 +0.11(+0.13%)
Sep 19, 2011 83.86 83.97 83.78 83.79 1,104,086 +0.26(+0.31%)
Sep 16, 2011 83.36 83.60 83.34 83.53 1,211,236 -0.03(-0.04%)
Sep 15, 2011 83.56 83.63 83.48 83.56 1,146,347 -0.16(-0.19%)
Sep 14, 2011 83.50 83.72 83.50 83.72 1,044,826 +0.18(+0.22%)
Sep 13, 2011 83.68 83.68 83.44 83.54 995,281 -0.09(-0.11%)
Sep 12, 2011 83.83 83.85 83.54 83.63 2,441,107 -0.25(-0.30%)
Sep 09, 2011 83.77 84.00 83.75 83.88 909,626 +0.07(+0.08%)
Sep 08, 2011 83.87 83.87 83.64 83.81 973,577 +0.11(+0.13%)
Sep 07, 2011 83.78 83.80 83.62 83.70 1,235,439 -0.19(-0.23%)
Sep 06, 2011 83.93 83.96 83.78 83.89 1,240,830 +0.12(+0.14%)
Sep 02, 2011 83.75 83.89 83.63 83.77 1,355,723 +0.23(+0.28%)
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.