BND Historical Prices | Vanguard Total Bond Market ETF Stock

Dow

0.34% Nasdaq

0.16%

Vanguard Total Bond Market ETF (BND)

-NYSEArca

83.28 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	83.15	83.32	83.10	83.28	757,500	83.28
May 20, 2013	83.29	83.34	83.12	83.20	1,911,900	83.20
May 17, 2013	83.37	83.38	83.20	83.22	920,800	83.22
May 16, 2013	83.33	83.48	83.33	83.40	1,367,000	83.40
May 15, 2013	83.22	83.30	83.14	83.28	1,295,000	83.28
May 14, 2013	83.33	83.38	83.15	83.18	1,085,600	83.18
May 13, 2013	83.32	83.37	83.30	83.34	962,500	83.34
May 10, 2013	83.62	83.62	83.35	83.43	804,900	83.43
May 9, 2013	83.74	83.80	83.63	83.64	830,200	83.64
May 8, 2013	83.71	83.79	83.69	83.77	792,000	83.77
May 7, 2013	83.69	83.74	83.66	83.69	1,174,000	83.69
May 6, 2013	83.80	83.81	83.69	83.77	1,101,900	83.77
May 3, 2013	83.99	83.99	83.78	83.78	894,100	83.78
May 2, 2013	84.15	84.19	84.11	84.18	801,900	84.18
May 1, 2013	84.10	84.16	84.08	84.16	872,300	84.16
May 1, 2013	0.162 Dividend
Apr 30, 2013	84.09	84.25	84.09	84.18	792,600	84.02
Apr 29, 2013	84.19	84.24	84.16	84.18	697,900	84.02
Apr 26, 2013	84.08	84.16	84.06	84.11	732,500	83.95
Apr 25, 2013	84.05	84.05	83.98	84.00	875,200	83.84
Apr 24, 2013	84.01	84.10	84.00	84.05	851,500	83.89
Apr 23, 2013	84.09	84.17	83.99	84.07	899,100	83.91
Apr 22, 2013	84.06	84.09	84.03	84.09	872,500	83.93
Apr 19, 2013	84.06	84.06	83.97	83.98	1,219,800	83.82
Apr 18, 2013	84.01	84.07	83.98	84.05	744,700	83.89
Apr 17, 2013	83.93	84.08	83.93	84.00	916,300	83.84
Apr 16, 2013	83.92	83.99	83.89	83.96	893,700	83.80
Apr 15, 2013	83.85	83.99	83.85	83.98	1,435,800	83.82
Apr 12, 2013	83.72	83.89	83.72	83.89	1,110,300	83.73
Apr 11, 2013	83.66	83.70	83.64	83.69	1,152,300	83.53
Apr 10, 2013	83.76	83.76	83.63	83.65	864,100	83.49
Apr 9, 2013	83.85	83.92	83.78	83.81	1,455,400	83.65
Apr 8, 2013	83.94	84.00	83.86	83.90	1,088,700	83.74
Apr 5, 2013	83.97	83.99	83.91	83.94	1,041,600	83.78
Apr 4, 2013	83.58	83.74	83.58	83.71	784,400	83.55
Apr 3, 2013	83.43	83.58	83.42	83.47	1,293,900	83.31
Apr 2, 2013	83.37	83.42	83.32	83.42	2,004,900	83.26
Apr 1, 2013	83.28	83.44	83.28	83.41	1,056,100	83.25
Apr 1, 2013	0.306 Dividend
Mar 28, 2013	83.60	83.66	83.55	83.64	906,400	83.17
Mar 27, 2013	83.50	83.63	83.49	83.63	1,096,500	83.16
Mar 26, 2013	83.40	83.48	83.35	83.46	655,500	82.99
Mar 25, 2013	83.38	83.48	83.36	83.43	1,071,500	82.96
Mar 22, 2013	83.40	83.46	83.35	83.44	722,900	82.97
Mar 21, 2013	83.45	83.45	83.34	83.36	1,017,000	82.90
Mar 20, 2013	83.40	83.44	83.34	83.34	819,100	82.88
Mar 19, 2013	83.42	83.55	83.40	83.42	2,258,800	82.95
Mar 18, 2013	83.32	83.39	83.30	83.37	1,176,100	82.91
Mar 15, 2013	83.11	83.25	83.11	83.21	894,000	82.75
Mar 14, 2013	83.07	83.17	83.04	83.11	1,735,500	82.65
Mar 13, 2013	83.11	83.18	83.06	83.08	1,287,700	82.62
Mar 12, 2013	83.07	83.18	83.07	83.18	1,214,000	82.72
Mar 11, 2013	83.04	83.14	83.02	83.02	1,668,900	82.56
Mar 8, 2013	83.12	83.15	82.90	83.06	6,339,500	82.60
Mar 7, 2013	83.36	83.38	83.26	83.29	764,800	82.83
Mar 6, 2013	83.49	83.52	83.41	83.41	919,600	82.94
Mar 5, 2013	83.60	83.61	83.53	83.55	1,009,500	83.08
Mar 4, 2013	83.66	83.67	83.60	83.60	914,700	83.13
Mar 1, 2013	83.62	83.67	83.54	83.62	839,700	83.15
Mar 1, 2013	0.156 Dividend
Feb 28, 2013	83.73	83.75	83.66	83.73	628,400	83.11
Feb 27, 2013	83.80	83.80	83.61	83.69	691,400	83.07
Feb 26, 2013	83.62	83.80	83.62	83.71	1,070,500	83.09
Feb 25, 2013	83.36	83.71	83.31	83.67	1,017,700	83.05
Feb 22, 2013	83.40	83.42	83.36	83.40	829,500	82.78
Feb 21, 2013	83.38	83.40	83.31	83.36	803,000	82.74
Feb 20, 2013	83.17	83.32	83.17	83.28	944,600	82.66
Feb 19, 2013	83.30	83.32	83.19	83.22	1,055,800	82.60
Feb 15, 2013	83.27	83.32	83.19	83.25	2,579,400	82.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BND

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Total Bond Market ETF (BND)