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, 2011 80.81 80.99 80.81 80.96 525,798 +0.11(+0.14%)
Apr 28, 2011 80.79 80.87 80.74 80.85 1,046,580 +0.15(+0.19%)
Apr 27, 2011 80.59 80.73 80.55 80.70 760,610 -0.04(-0.05%)
Apr 26, 2011 80.58 80.75 80.56 80.74 538,200 +0.25(+0.31%)
Apr 25, 2011 80.43 80.54 80.41 80.49 719,393 +0.05(+0.06%)
Apr 21, 2011 80.39 80.48 80.38 80.44 568,098 +0.06(+0.07%)
Apr 20, 2011 80.49 80.50 80.36 80.38 631,112 -0.11(-0.14%)
Apr 19, 2011 80.46 80.54 80.42 80.49 531,195 +0.13(+0.16%)
Apr 18, 2011 80.25 80.45 80.19 80.36 795,522 +0.09(+0.11%)
Apr 15, 2011 80.19 80.28 80.16 80.27 1,045,872 +0.25(+0.31%)
Apr 14, 2011 80.09 80.15 80.00 80.02 562,080 -0.04(-0.05%)
Apr 13, 2011 79.86 80.09 79.84 80.06 514,423 +0.15(+0.19%)
Apr 12, 2011 79.77 79.95 79.77 79.91 778,153 +0.28(+0.35%)
Apr 11, 2011 79.62 79.71 79.57 79.63 443,928 +0.01(+0.01%)
Apr 08, 2011 79.56 79.67 79.54 79.62 687,404 -0.05(-0.06%)
Apr 07, 2011 79.73 79.78 79.60 79.67 679,656 -0.02(-0.03%)
Apr 06, 2011 79.77 79.79 79.69 79.69 476,582 -0.12(-0.15%)
Apr 05, 2011 79.93 79.97 79.79 79.81 990,824 -0.18(-0.23%)
Apr 04, 2011 79.98 80.09 79.93 79.99 604,972 +0.10(+0.13%)
Apr 01, 2011 79.69 79.93 79.66 79.89 953,299 -0.13(-0.16%)
Mar 31, 2011 80.21 80.24 80.00 80.02 717,277 -0.09(-0.11%)
Mar 30, 2011 80.05 80.14 79.98 80.11 746,885 +0.14(+0.18%)
Mar 29, 2011 80.08 80.19 79.93 79.97 649,495 -0.14(-0.17%)
Mar 28, 2011 80.06 80.19 80.04 80.11 810,644 -0.07(-0.09%)
Mar 25, 2011 80.36 80.39 80.12 80.18 727,370 -0.11(-0.14%)
Mar 24, 2011 80.39 80.42 80.27 80.29 649,936 -0.13(-0.16%)
Mar 23, 2011 80.59 80.62 80.39 80.42 1,049,445 -0.03(-0.04%)
Mar 22, 2011 80.41 80.48 80.37 80.45 999,233 -0.03(-0.04%)
Mar 21, 2011 80.45 80.62 80.45 80.48 813,723 -0.23(-0.28%)
Mar 18, 2011 80.58 80.72 80.54 80.71 533,519 -0.01(-0.01%)
Mar 17, 2011 80.69 80.79 80.55 80.72 540,046 -0.11(-0.14%)
Mar 16, 2011 80.67 81.16 80.59 80.83 875,706 +0.37(+0.46%)
Mar 15, 2011 80.60 80.63 80.45 80.46 601,013 +0.05(+0.06%)
Mar 14, 2011 80.43 80.54 80.40 80.41 568,785 +0.08(+0.10%)
Mar 11, 2011 80.35 80.39 80.27 80.33 724,103 +0.01(+0.01%)
Mar 10, 2011 80.15 80.34 80.03 80.32 553,019 +0.37(+0.46%)
Mar 09, 2011 79.88 80.07 79.79 79.95 712,763 +0.14(+0.18%)
Mar 08, 2011 79.85 79.89 79.76 79.81 499,591 -0.07(-0.09%)
Mar 07, 2011 79.81 80.02 79.78 79.88 443,901 -0.01(-0.01%)
Mar 04, 2011 79.74 79.92 79.72 79.89 959,965 +0.27(+0.34%)
Mar 03, 2011 79.77 79.79 79.58 79.62 840,639 -0.32(-0.40%)
Mar 02, 2011 80.07 80.18 79.92 79.94 595,157 -0.16(-0.20%)
Mar 01, 2011 79.92 80.13 79.87 80.10 558,407 -0.25(-0.31%)
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%)
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.