BND: Historical Prices for VANGUARD TTL BD MKT

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	79.93	80.15	79.90	80.15	579,800	80.15
24-Nov-09	79.86	80.00	79.80	79.99	586,900	79.99
23-Nov-09	79.77	79.84	79.62	79.79	517,500	79.79
20-Nov-09	79.77	79.82	79.69	79.73	476,900	79.73
19-Nov-09	79.84	79.88	79.71	79.77	699,900	79.77
18-Nov-09	79.78	79.78	79.62	79.71	660,800	79.71
17-Nov-09	79.73	79.77	79.60	79.69	729,200	79.69
16-Nov-09	79.63	79.77	79.56	79.71	488,700	79.71
13-Nov-09	79.49	79.51	79.35	79.51	398,000	79.51
12-Nov-09	79.34	79.58	79.27	79.56	480,300	79.56
11-Nov-09	79.32	79.54	79.30	79.47	681,700	79.47
10-Nov-09	79.36	79.38	79.16	79.27	432,700	79.27
9-Nov-09	79.19	79.25	79.13	79.24	335,200	79.24
6-Nov-09	79.14	79.19	78.98	79.08	413,500	79.08
5-Nov-09	78.99	79.11	78.89	79.06	454,300	79.06
4-Nov-09	79.01	79.11	78.85	78.99	446,700	78.99
3-Nov-09	79.17	79.17	78.95	79.01	609,900	79.01
2-Nov-09	79.29	79.32	79.05	79.15	525,700	79.15
2-Nov-09	$ 0.253 Dividend
30-Oct-09	79.30	79.47	79.14	79.47	428,700	79.22
29-Oct-09	79.07	79.22	78.96	79.14	357,900	78.89
28-Oct-09	79.17	79.29	78.89	79.10	766,700	78.85
27-Oct-09	79.04	79.24	78.84	79.18	315,300	78.93
26-Oct-09	79.00	79.07	78.83	78.90	390,700	78.65
23-Oct-09	79.13	79.18	78.94	79.00	552,700	78.75
22-Oct-09	79.16	79.31	79.11	79.24	349,200	78.99
21-Oct-09	79.26	79.32	79.07	79.31	453,700	79.06
20-Oct-09	79.30	79.34	79.20	79.32	533,100	79.07
19-Oct-09	79.16	79.18	78.91	79.16	973,400	78.91
16-Oct-09	79.07	79.10	78.90	79.05	858,500	78.80
15-Oct-09	78.96	79.09	78.81	79.02	736,700	78.77
14-Oct-09	79.13	79.24	78.95	79.00	1,088,300	78.75
13-Oct-09	79.43	79.43	79.14	79.34	745,700	79.09
12-Oct-09	79.04	79.30	78.92	79.28	350,700	79.03
9-Oct-09	79.43	79.43	79.00	79.01	1,349,300	78.76
8-Oct-09	79.71	79.71	79.35	79.59	1,109,400	79.34
7-Oct-09	79.64	79.66	79.53	79.62	802,700	79.37
6-Oct-09	79.53	79.61	79.40	79.58	769,800	79.33
5-Oct-09	79.61	79.61	79.42	79.49	465,500	79.24
2-Oct-09	79.81	79.81	79.33	79.37	787,100	79.12
1-Oct-09	79.40	79.61	79.28	79.61	2,491,800	79.36
1-Oct-09	$ 0.248 Dividend
30-Sep-09	79.44	79.55	79.40	79.50	575,600	79.00
29-Sep-09	79.36	79.52	79.31	79.50	752,400	79.00
28-Sep-09	79.41	79.51	79.26	79.50	463,800	79.00
25-Sep-09	79.28	79.50	79.21	79.46	440,400	78.96
24-Sep-09	79.24	79.29	79.12	79.21	781,200	78.71
23-Sep-09	79.05	79.18	78.92	79.17	540,700	78.67
22-Sep-09	79.04	79.09	78.91	78.94	641,400	78.44
21-Sep-09	79.10	79.12	78.93	79.04	414,600	78.54
18-Sep-09	79.18	79.19	78.95	79.10	432,800	78.60
17-Sep-09	78.99	79.19	78.87	79.19	879,600	78.69
16-Sep-09	78.90	79.01	78.75	78.96	535,500	78.46
15-Sep-09	78.92	78.99	78.81	78.94	378,100	78.44
14-Sep-09	79.13	79.13	78.83	78.88	429,800	78.38
11-Sep-09	79.21	79.33	79.03	79.18	370,000	78.68
10-Sep-09	78.94	79.23	78.84	79.14	490,200	78.64
9-Sep-09	78.72	78.84	78.51	78.84	523,900	78.34
8-Sep-09	78.79	78.84	78.64	78.71	494,800	78.21
4-Sep-09	78.97	78.98	78.65	78.75	423,200	78.25
3-Sep-09	78.98	78.99	78.78	78.83	443,300	78.33
2-Sep-09	78.78	79.06	78.69	78.97	390,700	78.47
1-Sep-09	78.66	78.86	78.53	78.80	653,800	78.30
1-Sep-09	$ 0.261 Dividend
31-Aug-09	78.85	78.98	78.63	78.97	421,700	78.21
28-Aug-09	78.57	78.82	78.48	78.82	633,000	78.07
27-Aug-09	78.66	78.73	78.50	78.66	402,300	77.91
26-Aug-09	78.74	78.85	78.62	78.75	512,000	78.00
25-Aug-09	78.60	78.71	78.38	78.70	554,900	77.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions