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 29, 2016 81.76 81.80 81.65 81.73 3,634,344 +0.24(+0.29%)
Jan 28, 2016 81.41 81.53 81.37 81.49 1,487,555 +0.06(+0.07%)
Jan 27, 2016 81.35 81.50 81.25 81.43 1,734,430 +0.00(+0.00%)
Jan 26, 2016 81.41 81.47 81.32 81.43 2,659,114 +0.12(+0.15%)
Jan 25, 2016 81.40 81.42 81.30 81.31 2,164,873 +0.00(+0.00%)
Jan 22, 2016 81.32 81.33 81.20 81.31 3,004,117 -0.03(-0.04%)
Jan 21, 2016 81.53 81.56 81.33 81.34 3,062,566 -0.05(-0.06%)
Jan 20, 2016 81.53 81.61 81.30 81.39 7,796,858 +0.09(+0.11%)
Jan 19, 2016 81.40 81.40 81.23 81.30 3,856,664 -0.10(-0.12%)
Jan 15, 2016 81.50 81.40 81.40 81.40 1,773,900 +0.14(+0.17%)
Jan 14, 2016 81.34 81.47 81.22 81.26 4,545,846 -0.10(-0.12%)
Jan 13, 2016 81.20 81.45 81.16 81.36 2,887,790 +0.20(+0.25%)
Jan 12, 2016 81.08 81.33 81.00 81.16 1,645,303 +0.21(+0.26%)
Jan 11, 2016 81.11 81.16 80.95 80.95 2,147,099 -0.34(-0.42%)
Jan 08, 2016 81.14 81.32 81.10 81.29 1,405,163 +0.10(+0.12%)
Jan 07, 2016 81.12 81.20 80.97 81.19 2,792,851 +0.01(+0.01%)
Jan 06, 2016 81.03 81.18 80.98 81.18 2,391,113 +0.36(+0.45%)
Jan 05, 2016 80.76 80.89 80.70 80.82 1,513,577 +0.09(+0.12%)
Jan 04, 2016 80.79 80.93 80.70 80.72 2,750,474 -0.04(-0.04%)
Dec 31, 2015 80.73 80.76 80.76 80.76 2,419,700 +0.16(+0.20%)
Dec 30, 2015 80.53 80.65 80.47 80.60 2,367,188 +0.05(+0.06%)
Dec 29, 2015 80.73 80.73 80.51 80.55 2,586,645 -0.25(-0.31%)
Dec 28, 2015 80.71 80.88 80.71 80.80 1,580,571 +0.00(+0.00%)
Dec 24, 2015 80.75 80.80 80.80 80.80 1,361,700 +0.06(+0.07%)
Dec 23, 2015 80.62 80.74 80.59 80.74 2,538,571 -0.22(-0.27%)
Dec 22, 2015 81.03 81.04 80.94 80.96 2,348,555 -0.11(-0.14%)
Dec 21, 2015 81.19 81.23 81.04 81.07 3,158,268 -0.09(-0.11%)
Dec 18, 2015 81.09 81.17 81.02 81.16 3,211,537 +0.18(+0.22%)
Dec 17, 2015 80.92 81.02 80.89 80.98 2,290,529 +0.17(+0.21%)
Dec 16, 2015 80.87 81.00 80.69 80.81 2,332,474 -0.09(-0.11%)
Dec 15, 2015 80.88 80.96 80.82 80.90 1,806,320 -0.09(-0.11%)
Dec 14, 2015 81.20 81.26 80.98 80.99 2,972,736 -0.38(-0.47%)
Dec 11, 2015 81.37 81.42 81.27 81.37 1,994,489 +0.22(+0.27%)
Dec 10, 2015 81.22 81.22 81.13 81.15 2,004,390 -0.01(-0.01%)
Dec 09, 2015 81.11 81.26 80.97 81.16 2,076,935 -0.03(-0.04%)
Dec 08, 2015 81.25 81.27 81.11 81.19 1,687,308 +0.02(+0.02%)
Dec 07, 2015 81.06 81.29 81.04 81.17 1,543,294 +0.14(+0.17%)
Dec 04, 2015 80.87 81.04 80.79 81.03 3,815,924 +0.32(+0.40%)
Dec 03, 2015 81.15 81.15 80.68 80.71 2,510,609 -0.63(-0.77%)
Dec 02, 2015 81.40 81.41 81.28 81.34 1,413,685 -0.10(-0.12%)
Dec 01, 2015 81.17 81.45 81.14 81.44 1,780,195 +0.14(+0.17%)
Nov 30, 2015 81.33 81.38 81.26 81.30 6,285,194 -0.04(-0.05%)
Nov 27, 2015 81.37 81.39 81.31 81.34 515,956 +0.04(+0.05%)
Nov 25, 2015 81.33 81.30 81.30 81.30 904,600 +0.01(+0.01%)
Nov 24, 2015 81.29 81.35 81.25 81.29 1,361,902 +0.03(+0.04%)
Nov 23, 2015 81.21 81.31 81.15 81.26 1,647,311 +0.03(+0.04%)
Nov 20, 2015 81.32 81.32 81.20 81.23 1,273,826 -0.02(-0.02%)
Nov 19, 2015 81.28 81.30 81.23 81.25 1,085,505 +0.11(+0.14%)
Nov 18, 2015 81.13 81.19 81.07 81.14 944,059 -0.04(-0.05%)
Nov 17, 2015 81.03 81.24 80.96 81.18 1,156,181 +0.09(+0.11%)
Nov 16, 2015 81.12 81.20 81.05 81.09 949,133 +0.00(+0.00%)
Nov 13, 2015 81.01 81.12 81.01 81.09 1,583,283 +0.15(+0.19%)
Nov 12, 2015 81.04 81.06 80.94 80.94 1,263,944 +0.01(+0.01%)
Nov 11, 2015 80.93 80.97 80.87 80.93 1,303,455 +0.01(+0.01%)
Nov 10, 2015 80.93 81.04 80.84 80.92 1,421,015 +0.09(+0.11%)
Nov 09, 2015 80.77 80.93 80.75 80.83 2,358,269 -0.07(-0.09%)
Nov 06, 2015 80.98 81.02 80.83 80.90 1,198,654 -0.32(-0.39%)
Nov 05, 2015 81.35 81.37 81.11 81.22 1,715,388 -0.15(-0.18%)
Nov 04, 2015 81.39 81.44 81.23 81.37 3,594,403 +0.05(+0.06%)
Nov 03, 2015 81.40 81.44 81.26 81.32 3,997,137 -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.