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 (%)
Feb 28, 2011 80.24 80.35 80.20 80.35 1,833,375 +0.11(+0.14%)
Feb 25, 2011 80.10 80.24 80.06 80.24 998,077 +0.22(+0.27%)
Feb 24, 2011 80.01 80.14 79.98 80.02 938,977 +0.08(+0.10%)
Feb 23, 2011 80.02 80.11 79.91 79.94 638,608 -0.01(-0.01%)
Feb 22, 2011 79.73 79.98 79.72 79.95 1,618,702 +0.30(+0.38%)
Feb 18, 2011 79.56 79.68 79.50 79.65 555,791 +0.00(+0.00%)
Feb 17, 2011 79.67 79.73 79.63 79.65 561,740 +0.12(+0.15%)
Feb 16, 2011 79.50 79.64 79.42 79.53 635,307 +0.03(+0.04%)
Feb 15, 2011 79.37 79.53 79.34 79.50 473,382 +0.11(+0.14%)
Feb 14, 2011 79.28 79.55 79.24 79.39 559,284 +0.09(+0.11%)
Feb 11, 2011 79.30 79.41 79.20 79.30 768,923 +0.27(+0.34%)
Feb 10, 2011 79.17 79.28 79.02 79.03 518,996 -0.25(-0.32%)
Feb 09, 2011 79.12 79.40 79.02 79.28 1,252,286 +0.19(+0.24%)
Feb 08, 2011 79.34 79.38 79.07 79.09 994,071 -0.25(-0.32%)
Feb 07, 2011 79.25 79.40 79.21 79.34 1,222,241 +0.01(+0.01%)
Feb 04, 2011 79.52 79.58 79.28 79.33 988,592 -0.27(-0.34%)
Feb 03, 2011 79.70 79.81 79.60 79.60 851,498 -0.27(-0.34%)
Feb 02, 2011 80.03 80.06 79.79 79.87 810,395 -0.09(-0.11%)
Feb 01, 2011 79.99 80.05 79.84 79.96 1,186,874 -0.38(-0.47%)
Jan 31, 2011 80.42 80.46 80.26 80.34 1,061,198 -0.11(-0.14%)
Jan 28, 2011 80.15 80.50 80.13 80.45 1,006,238 +0.17(+0.21%)
Jan 27, 2011 80.19 80.35 80.12 80.28 441,066 +0.16(+0.20%)
Jan 26, 2011 80.28 80.34 80.12 80.12 1,104,067 -0.28(-0.35%)
Jan 25, 2011 80.27 80.48 80.15 80.40 1,380,734 +0.21(+0.26%)
Jan 24, 2011 80.18 80.31 80.17 80.19 581,980 -0.01(-0.01%)
Jan 21, 2011 80.02 80.20 79.98 80.20 573,239 +0.16(+0.20%)
Jan 20, 2011 80.19 80.22 79.93 80.04 1,011,991 -0.30(-0.37%)
Jan 19, 2011 80.26 80.37 80.20 80.34 722,185 +0.10(+0.12%)
Jan 18, 2011 80.25 80.30 80.10 80.24 766,106 -0.08(-0.10%)
Jan 14, 2011 80.48 80.54 80.30 80.32 1,106,942 -0.11(-0.14%)
Jan 13, 2011 80.11 80.43 80.11 80.43 1,025,888 +0.25(+0.31%)
Jan 12, 2011 80.10 80.25 80.00 80.18 517,497 -0.05(-0.06%)
Jan 11, 2011 80.38 80.39 80.14 80.23 980,648 -0.16(-0.20%)
Jan 10, 2011 80.29 80.39 80.21 80.39 509,792 +0.19(+0.23%)
Jan 07, 2011 80.00 80.30 79.94 80.20 846,925 +0.29(+0.37%)
Jan 06, 2011 79.90 79.96 79.77 79.91 590,944 +0.08(+0.10%)
Jan 05, 2011 79.93 79.98 79.68 79.83 837,273 -0.35(-0.44%)
Jan 04, 2011 80.22 80.33 80.08 80.18 1,784,045 +0.01(+0.01%)
Jan 03, 2011 80.03 80.23 79.96 80.17 936,490 -0.10(-0.12%)
Dec 31, 2010 80.00 80.31 80.00 80.27 534,431 +0.27(+0.34%)
Dec 30, 2010 79.97 80.02 79.78 80.00 670,762 +0.01(+0.01%)
Dec 29, 2010 79.56 80.08 79.54 79.99 642,101 +0.47(+0.59%)
Dec 28, 2010 79.94 79.97 79.52 79.52 688,556 -0.52(-0.65%)
Dec 27, 2010 79.79 80.04 79.70 80.04 514,746 -0.36(-0.45%)
Dec 23, 2010 80.43 80.43 80.31 80.40 476,972 -0.09(-0.11%)
Dec 22, 2010 80.58 80.62 80.43 80.49 546,641 -0.09(-0.11%)
Dec 21, 2010 80.55 80.60 80.38 80.58 1,499,607 +0.09(+0.11%)
Dec 20, 2010 80.52 80.70 80.38 80.49 639,515 +0.05(+0.06%)
Dec 17, 2010 80.00 80.48 80.00 80.44 868,792 +0.49(+0.61%)
Dec 16, 2010 79.72 79.99 79.59 79.95 1,116,924 +0.18(+0.23%)
Dec 15, 2010 80.09 80.17 79.71 79.77 926,404 -0.25(-0.31%)
Dec 14, 2010 80.33 80.43 79.91 80.02 1,305,051 -0.51(-0.63%)
Dec 13, 2010 80.24 80.59 80.18 80.53 1,026,216 +0.21(+0.26%)
Dec 10, 2010 80.52 80.55 80.32 80.32 934,548 -0.26(-0.32%)
Dec 09, 2010 80.64 80.72 80.45 80.58 791,895 +0.07(+0.09%)
Dec 08, 2010 80.63 80.66 80.25 80.51 966,465 -0.37(-0.46%)
Dec 07, 2010 81.24 81.27 80.78 80.88 990,218 -0.64(-0.79%)
Dec 06, 2010 81.37 81.52 81.33 81.52 1,060,216 +0.27(+0.33%)
Dec 03, 2010 81.37 81.45 81.18 81.25 569,180 +0.13(+0.16%)
Dec 02, 2010 81.15 81.32 81.10 81.12 720,284 -0.07(-0.09%)
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.