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 (%)
Jan 30, 2009 77.04 77.46 77.03 77.33 0 +0.04(+0.05%)
Jan 29, 2009 77.55 77.69 77.01 77.29 403,653 -0.52(-0.67%)
Jan 28, 2009 77.80 77.90 77.51 77.81 283,636 +0.04(+0.05%)
Jan 27, 2009 77.31 77.97 77.28 77.77 382,315 +0.47(+0.61%)
Jan 26, 2009 77.53 77.79 77.15 77.30 265,529 -0.26(-0.34%)
Jan 23, 2009 77.62 77.62 77.24 77.56 260,007 -0.15(-0.19%)
Jan 22, 2009 77.62 77.83 77.17 77.71 373,580 +0.17(+0.22%)
Jan 21, 2009 78.00 78.13 77.41 77.54 350,452 -0.54(-0.69%)
Jan 20, 2009 78.00 78.11 77.23 78.08 374,777 -0.34(-0.43%)
Jan 16, 2009 78.09 78.46 77.75 78.42 256,111 +0.12(+0.15%)
Jan 15, 2009 78.84 78.84 78.16 78.30 317,470 -0.34(-0.43%)
Jan 14, 2009 78.42 78.64 77.99 78.64 230,590 +0.29(+0.37%)
Jan 13, 2009 77.96 78.37 77.82 78.35 235,537 +0.42(+0.54%)
Jan 12, 2009 78.05 78.39 77.76 77.93 401,960 -0.31(-0.39%)
Jan 09, 2009 78.08 78.37 77.98 78.24 203,630 +0.28(+0.36%)
Jan 08, 2009 78.09 78.09 77.30 77.96 305,638 -0.13(-0.17%)
Jan 07, 2009 78.22 78.22 77.61 78.09 500,328 +0.24(+0.31%)
Jan 06, 2009 78.23 78.23 77.49 77.85 449,644 -0.50(-0.64%)
Jan 05, 2009 78.47 78.85 77.90 78.35 648,143 -0.33(-0.42%)
Jan 02, 2009 78.42 79.16 78.37 78.68 0 -0.29(-0.37%)
Jan 01, 2009 78.45 79.22 78.45 78.97 0 +0.00(+0.00%)
Dec 31, 2008 78.45 79.22 78.45 78.97 381,729 +0.10(+0.13%)
Dec 30, 2008 78.25 78.90 78.17 78.87 292,407 +0.15(+0.19%)
Dec 29, 2008 77.96 78.88 77.85 78.72 278,022 +0.49(+0.63%)
Dec 26, 2008 77.85 78.41 77.76 78.23 138,673 +0.06(+0.08%)
Dec 24, 2008 77.74 78.45 77.67 78.17 187,166 -0.36(-0.46%)
Dec 23, 2008 77.62 78.59 77.62 78.53 338,891 +0.29(+0.37%)
Dec 22, 2008 77.88 78.27 77.75 78.24 261,196 +0.67(+0.86%)
Dec 19, 2008 77.78 78.00 77.57 77.57 258,430 -0.50(-0.64%)
Dec 18, 2008 77.75 78.17 77.72 78.07 201,073 +0.55(+0.71%)
Dec 17, 2008 77.95 78.00 77.37 77.52 234,858 +0.02(+0.03%)
Dec 16, 2008 76.74 77.50 76.30 77.50 304,165 +0.64(+0.83%)
Dec 15, 2008 76.26 76.86 76.26 76.86 319,735 +0.80(+1.05%)
Dec 12, 2008 76.19 76.72 75.76 76.06 542,807 -0.40(-0.52%)
Dec 11, 2008 76.00 76.53 75.66 76.46 293,304 +0.81(+1.07%)
Dec 10, 2008 75.96 75.96 75.55 75.65 299,231 -0.13(-0.17%)
Dec 09, 2008 75.49 76.35 75.49 75.78 347,267 +0.40(+0.53%)
Dec 08, 2008 75.77 76.03 75.30 75.38 180,526 -0.33(-0.44%)
Dec 05, 2008 75.86 76.29 75.51 75.71 376,610 -0.56(-0.73%)
Dec 04, 2008 76.00 76.40 75.67 76.27 261,260 +0.33(+0.43%)
Dec 03, 2008 75.88 76.40 75.61 75.94 223,108 -0.36(-0.47%)
Dec 02, 2008 75.83 76.41 75.53 76.30 259,518 +0.46(+0.61%)
Dec 01, 2008 75.72 76.26 75.50 75.84 236,170 +0.15(+0.20%)
Nov 28, 2008 75.53 75.69 75.09 75.69 97,133 -0.24(-0.32%)
Nov 26, 2008 75.10 75.94 75.09 75.93 211,475 +0.47(+0.62%)
Nov 25, 2008 74.35 75.72 74.30 75.46 340,157 +1.28(+1.73%)
Nov 24, 2008 74.00 74.90 73.76 74.18 410,122 -0.32(-0.43%)
Nov 21, 2008 74.33 75.05 74.17 74.50 268,903 -0.37(-0.49%)
Nov 20, 2008 74.58 75.37 74.58 74.87 225,197 -0.06(-0.08%)
Nov 19, 2008 74.37 74.99 74.37 74.93 154,817 +0.26(+0.35%)
Nov 18, 2008 74.45 74.80 74.45 74.67 205,260 +0.05(+0.07%)
Nov 17, 2008 74.55 74.78 74.33 74.62 156,910 -0.19(-0.25%)
Nov 14, 2008 74.68 74.90 74.31 74.81 297,400 +0.26(+0.35%)
Nov 13, 2008 74.11 74.92 74.06 74.55 222,537 +0.00(+0.00%)
Nov 12, 2008 74.95 74.95 73.92 74.55 160,586 -0.24(-0.32%)
Nov 11, 2008 74.07 75.00 74.00 74.79 167,198 +0.19(+0.25%)
Nov 10, 2008 74.55 74.89 74.12 74.60 132,778 +0.00(+0.00%)
Nov 07, 2008 74.60 74.74 74.29 74.60 222,903 -0.16(-0.21%)
Nov 06, 2008 74.40 74.83 74.16 74.76 238,379 +0.06(+0.08%)
Nov 05, 2008 74.24 74.93 74.10 74.70 332,149 +0.56(+0.76%)
Nov 04, 2008 73.30 74.15 73.00 74.14 1,260,521 +0.74(+1.01%)
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.