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 (%)
Dec 31, 2009 78.54 78.59 78.59 78.59 404,300 -0.06(-0.08%)
Dec 30, 2009 78.61 78.71 78.51 78.65 598,914 +0.11(+0.14%)
Dec 29, 2009 78.38 78.54 78.35 78.54 741,679 +0.05(+0.06%)
Dec 28, 2009 78.43 78.61 78.36 78.49 2,665,673 -0.17(-0.22%)
Dec 24, 2009 78.72 78.75 78.61 78.66 567,883 -0.32(-0.41%)
Dec 23, 2009 79.00 79.08 78.93 78.98 679,970 -0.01(-0.01%)
Dec 22, 2009 79.09 79.10 78.90 78.99 603,137 -0.17(-0.21%)
Dec 21, 2009 79.38 79.41 79.16 79.16 654,728 -0.37(-0.47%)
Dec 18, 2009 79.55 79.60 79.45 79.53 348,939 -0.02(-0.03%)
Dec 17, 2009 79.47 79.59 79.44 79.55 514,007 +0.22(+0.28%)
Dec 16, 2009 79.34 79.45 79.31 79.33 709,328 +0.04(+0.05%)
Dec 15, 2009 79.15 79.36 79.15 79.29 517,115 -0.07(-0.09%)
Dec 14, 2009 79.44 79.45 79.27 79.36 393,790 -0.07(-0.09%)
Dec 11, 2009 79.36 79.46 79.24 79.43 280,118 -0.09(-0.11%)
Dec 10, 2009 79.61 79.61 79.39 79.52 624,461 -0.11(-0.14%)
Dec 09, 2009 79.82 79.82 79.57 79.63 580,519 -0.08(-0.10%)
Dec 08, 2009 79.74 79.83 79.71 79.71 387,221 +0.13(+0.16%)
Dec 07, 2009 79.46 79.62 79.39 79.58 482,177 +0.21(+0.26%)
Dec 04, 2009 79.36 79.46 79.26 79.37 617,916 -0.33(-0.41%)
Dec 03, 2009 79.70 79.71 79.60 79.70 454,703 -0.08(-0.10%)
Dec 02, 2009 79.95 79.95 79.72 79.78 463,347 -0.11(-0.14%)
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.