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 (%)
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%)
Dec 01, 2010 81.36 81.47 81.16 81.19 1,170,518 -0.72(-0.88%)
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%)
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.