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 (%)
May 31, 2012 84.49 84.64 84.42 84.51 1,459,039 +0.16(+0.19%)
May 30, 2012 84.23 84.37 84.21 84.35 693,781 +0.32(+0.38%)
May 29, 2012 84.08 84.12 84.01 84.03 1,351,577 +0.00(+0.00%)
May 25, 2012 83.99 84.06 83.98 84.03 738,656 +0.10(+0.12%)
May 24, 2012 84.01 84.04 83.93 83.93 860,234 -0.09(-0.11%)
May 23, 2012 84.06 84.12 84.02 84.02 1,218,204 +0.06(+0.07%)
May 22, 2012 84.03 84.03 83.87 83.96 1,593,146 -0.14(-0.17%)
May 21, 2012 84.13 84.14 84.07 84.10 2,278,326 +0.01(+0.01%)
May 18, 2012 84.05 84.19 84.01 84.09 1,041,225 -0.05(-0.06%)
May 17, 2012 84.08 84.21 83.95 84.14 1,500,129 +0.07(+0.08%)
May 16, 2012 84.00 84.12 83.95 84.07 1,370,924 -0.05(-0.06%)
May 15, 2012 84.12 84.14 84.01 84.12 1,468,920 +0.02(+0.02%)
May 14, 2012 84.08 84.14 84.03 84.10 759,393 +0.15(+0.18%)
May 11, 2012 84.02 84.03 83.92 83.95 1,734,612 +0.06(+0.07%)
May 10, 2012 83.85 83.94 83.76 83.89 1,650,575 -0.05(-0.06%)
May 09, 2012 83.99 84.04 83.90 83.94 1,595,062 -0.05(-0.06%)
May 08, 2012 83.96 84.10 83.96 83.99 761,230 +0.08(+0.10%)
May 07, 2012 83.97 83.97 83.91 83.91 1,049,198 -0.03(-0.04%)
May 04, 2012 83.90 83.96 83.85 83.94 633,411 +0.09(+0.11%)
May 03, 2012 83.65 83.85 83.65 83.85 1,258,558 +0.11(+0.13%)
May 02, 2012 83.69 83.78 83.68 83.74 768,268 +0.13(+0.16%)
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.