BND - Vanguard Total Bond Market Index Fund ETF Shares

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201984.5584.9884.5284.8984.893,100,100
Aug 22, 201984.6584.7784.5484.5884.583,232,600
Aug 21, 201984.7084.8984.6584.7484.742,532,300
Aug 20, 201984.7484.7884.6884.7884.782,568,100
Aug 19, 201984.5484.6484.5084.5684.563,640,100
Aug 16, 201984.7784.8684.5984.8384.833,913,600
Aug 15, 201984.6785.0284.6084.9284.924,358,100
Aug 14, 201984.5384.5884.4584.5184.513,395,400
Aug 13, 201984.3884.4184.1384.2184.213,299,800
Aug 12, 201984.2384.4184.1884.3484.343,008,000
Aug 09, 201984.1684.2483.9583.9783.972,832,800
Aug 08, 201983.9084.1783.7984.1284.123,244,200
Aug 07, 201984.4584.5084.0384.0584.055,516,400
Aug 06, 201983.8784.0783.8384.0584.054,939,700
Aug 05, 201983.7683.9083.7083.8483.844,284,300
Aug 02, 201983.4483.5283.3783.4883.485,392,400
Aug 01, 201982.9783.4482.9483.4083.403,278,400
Aug 01, 20190.193 Dividend
Jul 31, 201982.9283.1582.7883.0082.812,628,700
Jul 30, 201982.9482.9582.8482.9082.711,968,800
Jul 29, 201982.9682.9782.8882.9282.731,771,900
Jul 26, 201982.9282.9282.8382.8782.682,413,500
Jul 25, 201982.9382.9582.7382.8782.682,199,000
Jul 24, 201982.9583.0382.9382.9682.772,535,800
Jul 23, 201982.9182.9582.8282.8882.691,799,600
Jul 22, 201983.0283.0382.9282.9582.761,725,500
Jul 19, 201982.8582.9282.8182.8682.672,167,300
Jul 18, 201982.7782.9882.7382.9582.763,323,200
Jul 17, 201982.6782.8182.6482.8082.612,062,300
Jul 16, 201982.5282.5882.4682.5582.362,294,100
Jul 15, 201982.5382.6682.5382.6682.472,245,900
Jul 12, 201982.4782.5782.4482.5482.352,265,000
Jul 11, 201982.7182.7782.4382.4782.283,024,100
Jul 10, 201982.7782.8182.6882.7482.552,097,200
Jul 09, 201982.7982.7982.6682.6782.481,839,400
Jul 08, 201982.8882.9282.7682.7882.591,761,500
Jul 05, 201982.8382.8582.6282.7982.602,356,800
Jul 03, 201983.1183.2283.0883.1882.991,720,800
Jul 02, 201982.9283.0682.8683.0382.843,127,100
Jul 01, 201982.9182.9582.7582.8782.682,354,400
Jul 01, 20190.194 Dividend
Jun 28, 201982.9683.0982.9583.0782.682,554,600
Jun 27, 201982.8983.0382.8383.0082.612,021,400
Jun 26, 201982.9382.9482.7582.7682.372,195,800
Jun 25, 201982.9983.0582.8982.9582.562,699,800
Jun 24, 201982.8882.9782.8582.9282.532,803,800
Jun 21, 201982.8582.8782.7182.7782.382,398,100
Jun 20, 201983.0283.1382.9883.0082.612,171,600
Jun 19, 201982.4882.8782.4582.8782.482,496,900
Jun 18, 201982.6682.7282.5382.5982.213,342,000
Jun 17, 201982.3082.4382.3082.4082.022,792,600
Jun 14, 201982.3182.4282.3082.4082.022,260,700
Jun 13, 201982.3082.4382.2982.3982.011,946,300
Jun 12, 201982.1582.2582.1382.2581.871,904,400
Jun 11, 201982.1282.1882.0882.1181.733,362,100
Jun 10, 201982.2682.2682.1482.1781.792,417,400
Jun 07, 201982.3682.4582.2882.3481.962,490,100
Jun 06, 201982.1782.2682.0782.1281.742,995,300
Jun 05, 201982.1882.2882.0782.1481.767,341,700
Jun 04, 201982.1682.2182.0382.1481.762,906,700
Jun 03, 201982.1482.3282.0482.2881.903,787,000
Jun 03, 20190.193 Dividend
May 31, 201982.0482.2481.9982.2481.675,898,700
May 30, 201981.7481.9181.6781.8881.312,253,600
May 29, 201981.7581.8681.6681.6681.093,142,700
May 28, 201981.6481.6981.5881.6881.111,910,600
May 24, 201981.5181.5381.4681.5180.941,770,100
May 23, 201981.3181.5881.3181.5180.945,334,000
May 22, 201981.1281.2781.1281.2280.654,000,500
May 21, 201981.1181.1281.0581.0780.501,747,000
May 20, 201981.2181.2581.1181.1180.542,188,000
May 17, 201981.3081.3181.1681.2180.641,615,200
May 16, 201981.2481.2481.1781.1980.621,862,700
May 15, 201981.3481.3681.2281.3180.741,940,900
May 14, 201981.1681.2081.1481.1980.624,478,100
May 13, 201981.1281.2081.1081.1480.573,427,000
May 10, 201980.9981.0780.9580.9780.404,679,900
May 09, 201981.0581.0780.8680.9880.411,926,100
May 08, 201981.0281.0680.9080.9080.334,750,500
May 07, 201980.9581.0080.9180.9680.393,223,200
May 06, 201980.8680.9180.8280.8480.272,261,500
May 03, 201980.7280.7980.6880.7480.181,877,500
May 02, 201980.7180.7380.5380.5980.032,061,100
May 01, 201980.7881.0280.7180.7780.212,035,300
May 01, 20190.195 Dividend
Apr 30, 201980.8080.9680.8080.9680.202,376,200
Apr 29, 201980.9080.9280.8080.8480.081,737,800
Apr 26, 201981.0181.0580.9881.0180.251,622,500
Apr 25, 201980.8580.8880.7780.8380.071,238,100
Apr 24, 201980.8080.8680.7680.8580.091,370,500
Apr 23, 201980.6080.6580.5780.6479.882,643,500
Apr 22, 201980.5880.5880.4680.5079.741,840,100
Apr 18, 201980.6080.6480.5380.5879.821,604,600
Apr 17, 201980.4780.5780.4680.4779.711,797,500
Apr 16, 201980.5380.5580.4580.4779.712,002,000
Apr 15, 201980.5880.6380.5780.6179.851,671,300
Apr 12, 201980.6780.6980.5880.5979.831,821,800
Apr 11, 201980.8180.8280.7180.7479.982,641,800
Apr 10, 201980.8180.9080.8080.8880.123,414,300
Apr 09, 201980.7880.8280.7280.7780.011,919,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...