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 (%)
Aug 31, 2007 75.29 90.91 75.29 75.53 23,600 +0.05(+0.07%)
Aug 30, 2007 75.47 75.52 75.41 75.48 44,500 +0.13(+0.17%)
Aug 29, 2007 75.44 75.52 75.28 75.35 92,200 -0.17(-0.23%)
Aug 28, 2007 75.36 75.55 75.34 75.52 55,400 +0.21(+0.28%)
Aug 27, 2007 74.93 75.31 74.93 75.31 82,200 +0.27(+0.36%)
Aug 24, 2007 75.03 75.07 74.89 75.04 54,300 +0.07(+0.09%)
Aug 23, 2007 74.92 75.07 74.89 74.97 46,600 +0.00(+0.00%)
Aug 22, 2007 74.90 75.05 74.86 74.97 38,900 +0.00(+0.00%)
Aug 21, 2007 75.14 75.16 74.97 74.97 24,900 +0.26(+0.35%)
Aug 20, 2007 74.97 75.07 74.70 74.71 66,500 -0.16(-0.21%)
Aug 17, 2007 74.75 74.89 74.69 74.87 37,300 +0.23(+0.31%)
Aug 16, 2007 74.68 74.95 74.52 74.64 43,100 -0.01(-0.01%)
Aug 15, 2007 74.72 74.72 74.31 74.65 33,600 +0.01(+0.01%)
Aug 14, 2007 74.41 74.65 74.37 74.64 38,900 +0.18(+0.24%)
Aug 13, 2007 74.26 74.52 74.25 74.46 354,100 +0.07(+0.09%)
Aug 10, 2007 74.69 74.69 74.31 74.39 33,900 -0.14(-0.19%)
Aug 09, 2007 74.62 74.70 74.33 74.53 44,900 +0.17(+0.23%)
Aug 08, 2007 74.43 74.47 74.23 74.36 40,900 -0.19(-0.25%)
Aug 07, 2007 74.63 74.71 74.40 74.55 44,400 -0.01(-0.01%)
Aug 06, 2007 74.80 74.80 74.49 74.56 34,100 -0.24(-0.32%)
Aug 03, 2007 74.74 74.80 74.52 74.80 118,100 +0.28(+0.38%)
Aug 02, 2007 74.41 74.54 74.23 74.52 40,600 +0.13(+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.