U.S. markets open in 3 hours 25 minutes
S&P Futures
3,636.75+9.50(+0.26%)Dow Futures
29,903.00+75.00(+0.25%)Nasdaq Futures
12,199.50+47.25(+0.39%)
Vanguard Total Bond Market Index Fund ETF Shares (BND)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
88.18-0.04 (-0.05%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2020 | 88.27 | 88.31 | 88.17 | 88.18 | 88.18 | 5,282,000 |
| Nov 24, 2020 | 88.30 | 88.32 | 88.20 | 88.22 | 88.22 | 4,678,800 |
| Nov 23, 2020 | 88.36 | 88.37 | 88.27 | 88.31 | 88.31 | 3,506,600 |
| Nov 20, 2020 | 88.32 | 88.41 | 88.25 | 88.38 | 88.38 | 6,611,300 |
| Nov 19, 2020 | 88.21 | 88.34 | 88.17 | 88.30 | 88.30 | 6,207,000 |
| Nov 18, 2020 | 88.12 | 88.13 | 88.05 | 88.12 | 88.12 | 6,089,500 |
| Nov 17, 2020 | 87.96 | 88.05 | 87.92 | 88.02 | 88.02 | 5,537,500 |
| Nov 16, 2020 | 87.82 | 87.88 | 87.79 | 87.87 | 87.87 | 4,059,400 |
| Nov 13, 2020 | 87.83 | 87.88 | 87.79 | 87.82 | 87.82 | 3,199,500 |
| Nov 12, 2020 | 87.65 | 87.79 | 87.60 | 87.79 | 87.79 | 4,178,500 |
| Nov 11, 2020 | 87.44 | 87.51 | 87.38 | 87.50 | 87.50 | 3,365,700 |
| Nov 10, 2020 | 87.43 | 87.55 | 87.39 | 87.44 | 87.44 | 5,169,600 |
| Nov 09, 2020 | 87.74 | 87.76 | 87.44 | 87.61 | 87.61 | 5,712,700 |
| Nov 06, 2020 | 88.01 | 88.07 | 87.92 | 88.02 | 88.02 | 3,844,500 |
| Nov 05, 2020 | 88.28 | 88.29 | 88.11 | 88.22 | 88.22 | 4,128,700 |
| Nov 04, 2020 | 88.07 | 88.19 | 88.00 | 88.13 | 88.13 | 5,667,400 |
| Nov 03, 2020 | 87.52 | 87.54 | 87.42 | 87.53 | 87.53 | 3,985,400 |
| Nov 02, 2020 | 87.56 | 87.63 | 87.52 | 87.55 | 87.55 | 4,021,200 |
| Nov 02, 2020 | 0.151 Dividend | |||||
| Oct 30, 2020 | 87.68 | 87.76 | 87.50 | 87.58 | 87.43 | 9,731,400 |
| Oct 29, 2020 | 87.92 | 87.94 | 87.64 | 87.73 | 87.58 | 4,200,700 |
| Oct 28, 2020 | 88.09 | 88.09 | 87.89 | 87.92 | 87.77 | 4,766,400 |
| Oct 27, 2020 | 87.97 | 88.06 | 87.90 | 88.04 | 87.89 | 3,293,100 |
| Oct 26, 2020 | 87.81 | 87.91 | 87.80 | 87.83 | 87.68 | 4,177,000 |
| Oct 23, 2020 | 87.58 | 87.75 | 87.57 | 87.70 | 87.55 | 3,237,300 |
| Oct 22, 2020 | 87.73 | 87.74 | 87.57 | 87.59 | 87.44 | 5,036,700 |
| Oct 21, 2020 | 87.80 | 87.84 | 87.72 | 87.74 | 87.59 | 4,115,700 |
| Oct 20, 2020 | 87.93 | 87.93 | 87.81 | 87.84 | 87.69 | 4,652,700 |
| Oct 19, 2020 | 88.01 | 88.03 | 87.92 | 87.99 | 87.84 | 5,206,600 |
| Oct 16, 2020 | 88.16 | 88.21 | 88.04 | 88.07 | 87.92 | 3,424,500 |
| Oct 15, 2020 | 88.19 | 88.24 | 88.10 | 88.14 | 87.99 | 3,877,900 |
| Oct 14, 2020 | 88.17 | 88.23 | 88.12 | 88.19 | 88.04 | 6,966,400 |
| Oct 13, 2020 | 88.12 | 88.20 | 88.09 | 88.14 | 87.99 | 4,121,100 |
| Oct 12, 2020 | 87.99 | 88.10 | 87.96 | 88.07 | 87.92 | 3,383,500 |
| Oct 09, 2020 | 87.83 | 87.94 | 87.76 | 87.94 | 87.79 | 4,105,000 |
| Oct 08, 2020 | 87.89 | 87.95 | 87.85 | 87.92 | 87.77 | 5,661,600 |
| Oct 07, 2020 | 87.82 | 87.90 | 87.72 | 87.77 | 87.62 | 3,494,600 |
| Oct 06, 2020 | 87.86 | 88.04 | 87.74 | 87.89 | 87.74 | 5,705,900 |
| Oct 05, 2020 | 87.98 | 87.98 | 87.77 | 87.77 | 87.62 | 6,298,400 |
| Oct 02, 2020 | 88.21 | 88.21 | 87.98 | 88.10 | 87.95 | 5,557,100 |
| Oct 01, 2020 | 87.99 | 88.19 | 87.97 | 88.16 | 88.01 | 4,485,900 |
| Oct 01, 2020 | 0.15 Dividend | |||||
| Sep 30, 2020 | 88.28 | 88.30 | 88.13 | 88.22 | 87.92 | 4,708,800 |
| Sep 29, 2020 | 88.39 | 88.44 | 88.33 | 88.36 | 88.06 | 7,929,700 |
| Sep 28, 2020 | 88.27 | 88.31 | 88.23 | 88.30 | 88.00 | 4,215,100 |
| Sep 25, 2020 | 88.30 | 88.30 | 88.19 | 88.22 | 87.92 | 5,602,600 |
| Sep 24, 2020 | 88.32 | 88.33 | 88.19 | 88.23 | 87.93 | 4,225,900 |
| Sep 23, 2020 | 88.41 | 88.44 | 88.22 | 88.22 | 87.92 | 4,659,600 |
| Sep 22, 2020 | 88.40 | 88.47 | 88.35 | 88.42 | 88.12 | 4,442,200 |
| Sep 21, 2020 | 88.49 | 88.50 | 88.38 | 88.39 | 88.09 | 4,981,500 |
| Sep 18, 2020 | 88.52 | 88.52 | 88.33 | 88.34 | 88.04 | 2,938,800 |
| Sep 17, 2020 | 88.60 | 88.61 | 88.42 | 88.44 | 88.14 | 2,815,400 |
| Sep 16, 2020 | 88.58 | 88.60 | 88.34 | 88.44 | 88.14 | 4,851,800 |
| Sep 15, 2020 | 88.46 | 88.49 | 88.40 | 88.46 | 88.16 | 3,746,900 |
| Sep 14, 2020 | 88.49 | 88.53 | 88.40 | 88.41 | 88.11 | 4,256,400 |
| Sep 11, 2020 | 88.43 | 88.46 | 88.35 | 88.41 | 88.11 | 5,301,400 |
| Sep 10, 2020 | 88.23 | 88.36 | 88.17 | 88.32 | 88.02 | 5,331,800 |
| Sep 09, 2020 | 88.40 | 88.45 | 88.24 | 88.30 | 88.00 | 6,048,200 |
| Sep 08, 2020 | 88.42 | 88.49 | 88.32 | 88.36 | 88.06 | 4,440,300 |
| Sep 04, 2020 | 88.62 | 88.64 | 88.23 | 88.23 | 87.93 | 6,588,300 |
| Sep 03, 2020 | 88.81 | 88.89 | 88.71 | 88.75 | 88.45 | 7,543,900 |
| Sep 02, 2020 | 88.54 | 88.77 | 88.53 | 88.74 | 88.44 | 5,054,900 |
| Sep 01, 2020 | 88.25 | 88.57 | 88.18 | 88.55 | 88.25 | 7,202,800 |
| Sep 01, 2020 | 0.153 Dividend | |||||
| Aug 31, 2020 | 88.30 | 88.54 | 88.26 | 88.46 | 88.00 | 16,000,300 |
| Aug 28, 2020 | 88.24 | 88.29 | 88.12 | 88.20 | 87.75 | 4,281,200 |
| Aug 27, 2020 | 88.62 | 88.62 | 88.12 | 88.13 | 87.68 | 5,125,700 |
| Aug 26, 2020 | 88.47 | 88.51 | 88.35 | 88.45 | 87.99 | 4,853,800 |
| Aug 25, 2020 | 88.52 | 88.56 | 88.34 | 88.50 | 88.04 | 4,830,800 |
| Aug 24, 2020 | 88.75 | 88.79 | 88.64 | 88.67 | 88.21 | 2,960,400 |
| Aug 21, 2020 | 88.68 | 88.77 | 88.58 | 88.77 | 88.31 | 3,642,100 |
| Aug 20, 2020 | 88.66 | 88.68 | 88.57 | 88.58 | 88.12 | 4,623,400 |
| Aug 19, 2020 | 88.70 | 88.70 | 88.40 | 88.43 | 87.98 | 4,628,100 |
| Aug 18, 2020 | 88.57 | 88.63 | 88.51 | 88.58 | 88.12 | 6,371,100 |
| Aug 17, 2020 | 88.44 | 88.55 | 88.39 | 88.46 | 88.00 | 3,995,400 |
| Aug 14, 2020 | 88.50 | 88.54 | 88.33 | 88.35 | 87.90 | 3,454,400 |
| Aug 13, 2020 | 88.77 | 88.77 | 88.36 | 88.45 | 87.99 | 3,969,800 |
| Aug 12, 2020 | 88.85 | 88.85 | 88.71 | 88.74 | 88.28 | 4,530,800 |
| Aug 11, 2020 | 89.10 | 89.10 | 88.88 | 88.97 | 88.51 | 8,125,700 |
| Aug 10, 2020 | 89.48 | 89.50 | 89.27 | 89.28 | 88.82 | 3,708,400 |
| Aug 07, 2020 | 89.55 | 89.59 | 89.35 | 89.38 | 88.92 | 3,764,400 |
| Aug 06, 2020 | 89.48 | 89.58 | 89.44 | 89.48 | 89.02 | 3,933,400 |
| Aug 05, 2020 | 89.37 | 89.39 | 89.28 | 89.34 | 88.88 | 4,931,500 |
| Aug 04, 2020 | 89.37 | 89.46 | 89.35 | 89.46 | 89.00 | 5,325,100 |
| Aug 03, 2020 | 89.32 | 89.33 | 89.17 | 89.27 | 88.81 | 6,270,000 |
| Aug 03, 2020 | 0.159 Dividend | |||||
| Jul 31, 2020 | 89.35 | 89.47 | 89.27 | 89.46 | 88.84 | 5,110,500 |
| Jul 30, 2020 | 89.32 | 89.37 | 89.30 | 89.34 | 88.72 | 2,621,100 |
| Jul 29, 2020 | 89.20 | 89.29 | 89.16 | 89.29 | 88.67 | 3,136,200 |
| Jul 28, 2020 | 89.21 | 89.24 | 89.08 | 89.15 | 88.53 | 5,547,800 |
| Jul 27, 2020 | 89.27 | 89.28 | 89.00 | 89.11 | 88.49 | 5,146,900 |
| Jul 24, 2020 | 89.16 | 89.23 | 89.09 | 89.17 | 88.55 | 2,980,400 |
| Jul 23, 2020 | 89.24 | 89.24 | 89.15 | 89.19 | 88.57 | 4,394,900 |
| Jul 22, 2020 | 89.12 | 89.14 | 89.05 | 89.11 | 88.49 | 5,609,100 |
| Jul 21, 2020 | 89.01 | 89.04 | 88.97 | 88.99 | 88.37 | 3,045,400 |
| Jul 20, 2020 | 89.00 | 89.00 | 88.88 | 88.94 | 88.33 | 2,771,000 |
| Jul 17, 2020 | 88.91 | 88.93 | 88.77 | 88.85 | 88.24 | 2,430,300 |
| Jul 16, 2020 | 88.82 | 88.86 | 88.76 | 88.76 | 88.15 | 2,856,100 |
| Jul 15, 2020 | 88.72 | 88.77 | 88.63 | 88.70 | 88.09 | 3,349,900 |
| Jul 14, 2020 | 88.67 | 88.74 | 88.64 | 88.69 | 88.08 | 3,067,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
