BND - Vanguard Total Bond Market Index Fund ETF Shares

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201984.0384.2383.8684.1984.193,877,700
Dec 12, 201984.1584.1683.7183.8183.814,645,900
Dec 11, 201984.0784.2584.0484.2184.212,581,800
Dec 10, 201984.0484.0583.9083.9383.932,700,500
Dec 09, 201984.0884.0983.9883.9983.992,795,100
Dec 06, 201983.9184.1083.8783.9783.974,121,700
Dec 05, 201984.0484.1383.9884.0884.082,850,000
Dec 04, 201984.2684.2884.0684.1784.173,876,800
Dec 03, 201984.1784.4384.1384.3484.343,393,600
Dec 02, 201983.8383.8983.7683.8983.893,745,800
Dec 02, 20190.18 Dividend
Nov 29, 201984.2984.3184.1984.2984.112,535,100
Nov 27, 201984.3184.3584.2784.2984.112,293,000
Nov 26, 201984.4084.4484.3584.4284.243,207,400
Nov 25, 201984.2684.3184.2384.2884.103,444,700
Nov 22, 201984.2484.2584.1384.2084.023,119,700
Nov 21, 201984.1884.1984.0784.1583.972,779,600
Nov 20, 201984.2184.3084.1584.2984.114,924,100
Nov 19, 201983.9884.1083.9784.0683.883,712,600
Nov 18, 201983.9984.0483.9583.9783.793,553,000
Nov 15, 201983.8283.9283.8083.8583.672,342,200
Nov 14, 201983.9383.9683.8783.8883.702,299,700
Nov 13, 201983.6683.7183.5983.6483.462,690,800
Nov 12, 201983.4783.5583.3883.4983.313,072,600
Nov 11, 201983.5083.5383.3883.4483.261,926,100
Nov 08, 201983.4583.5983.3883.3983.212,130,600
Nov 07, 201983.6283.6283.2683.4783.293,767,100
Nov 06, 201983.7583.9483.7383.9083.723,147,000
Nov 05, 201983.7983.8083.6283.7283.542,890,600
Nov 04, 201984.0584.0683.9684.0183.832,444,500
Nov 01, 201984.2584.3684.1184.2584.072,771,900
Nov 01, 20190.185 Dividend
Oct 31, 201984.3484.5284.3084.5184.143,058,400
Oct 30, 201983.9484.1283.8984.1183.752,831,800
Oct 29, 201983.9383.9383.8283.8483.482,729,800
Oct 28, 201983.8483.8583.7683.8283.462,861,600
Oct 25, 201984.1984.1983.9584.0083.642,157,500
Oct 24, 201984.1884.2784.1284.1483.782,353,700
Oct 23, 201984.2284.2584.1284.1383.774,250,400
Oct 22, 201984.1184.1483.9784.0983.734,545,600
Oct 21, 201984.0584.0983.9483.9483.582,328,000
Oct 18, 201984.1484.2484.1384.1483.782,467,600
Oct 17, 201984.0884.2184.0284.1083.742,420,600
Oct 16, 201984.0584.1584.0284.1083.742,549,900
Oct 15, 201984.1884.2383.9784.0183.652,408,500
Oct 14, 201984.2484.2584.1784.2383.871,600,400
Oct 11, 201984.1584.1783.9684.0983.733,411,200
Oct 10, 201984.5784.5984.3584.4084.043,683,300
Oct 09, 201984.7884.7884.5984.6684.293,187,900
Oct 08, 201984.9184.9284.7084.7684.393,876,100
Oct 07, 201984.8084.8884.7184.7284.354,701,400
Oct 04, 201984.8684.9884.8284.9484.573,309,600
Oct 03, 201984.6284.9384.6184.8084.433,149,600
Oct 02, 201984.5084.6084.4284.5284.153,741,400
Oct 01, 201984.0584.5284.0284.3383.975,383,100
Oct 01, 20190.182 Dividend
Sep 30, 201984.2684.4784.2384.4383.885,258,400
Sep 27, 201984.2784.4184.2784.3783.822,778,400
Sep 26, 201984.3184.3784.2484.2883.742,909,900
Sep 25, 201984.4484.4584.0884.1483.603,009,500
Sep 24, 201984.3584.5684.3284.5483.993,043,500
Sep 23, 201984.3084.4684.2484.2583.712,365,800
Sep 20, 201983.9984.2083.9584.1983.652,436,700
Sep 19, 201983.9984.0183.8683.8983.352,631,100
Sep 18, 201983.8984.0483.7283.7783.232,557,800
Sep 17, 201983.5883.7883.5183.7183.172,974,900
Sep 16, 201983.5383.6083.4183.5282.982,971,000
Sep 13, 201983.6283.6783.2983.3082.763,111,300
Sep 12, 201984.1584.1883.7383.7883.243,025,200
Sep 11, 201983.9284.0483.9183.9483.402,030,200
Sep 10, 201984.3684.3883.9683.9983.452,425,900
Sep 09, 201984.4784.5584.4084.4283.872,618,400
Sep 06, 201984.7684.8584.7284.8184.262,764,600
Sep 05, 201984.8584.9084.5884.7184.163,162,800
Sep 04, 201984.9785.1684.9585.1584.602,864,100
Sep 03, 201984.9885.1884.8484.9984.443,345,800
Sep 03, 20190.188 Dividend
Aug 30, 201985.0385.1785.0085.1084.362,861,800
Aug 29, 201985.1285.1284.9585.1184.372,812,400
Aug 28, 201985.2985.3085.1485.1684.423,352,400
Aug 27, 201984.9785.1484.9485.1384.392,450,800
Aug 26, 201984.9384.9984.7884.8484.112,358,800
Aug 23, 201984.5584.9884.5284.8984.153,100,100
Aug 22, 201984.6584.7784.5484.5883.853,232,600
Aug 21, 201984.7084.8984.6584.7484.012,532,300
Aug 20, 201984.7484.7884.6884.7884.052,568,100
Aug 19, 201984.5484.6484.5084.5683.833,640,100
Aug 16, 201984.7784.8684.5984.8384.103,913,600
Aug 15, 201984.6785.0284.6084.9284.184,358,100
Aug 14, 201984.5384.5884.4584.5183.783,395,400
Aug 13, 201984.3884.4184.1384.2183.483,299,800
Aug 12, 201984.2384.4184.1884.3483.613,008,000
Aug 09, 201984.1684.2483.9583.9783.242,832,800
Aug 08, 201983.9084.1783.7984.1283.393,244,200
Aug 07, 201984.4584.5084.0384.0583.325,516,400
Aug 06, 201983.8784.0783.8384.0583.324,939,700
Aug 05, 201983.7683.9083.7083.8483.114,284,300
Aug 02, 201983.4483.5283.3783.4882.765,392,400
Aug 01, 201982.9783.4482.9483.4082.683,278,400
Aug 01, 20190.193 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...