BND - Vanguard Total Bond Market ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201878.5978.6878.5978.6378.632,587,614
Dec 12, 201878.6278.6578.5678.5778.572,662,400
Dec 11, 201878.6678.7378.5878.6578.654,157,200
Dec 10, 201878.5878.7078.5378.6478.642,712,100
Dec 07, 201878.4078.5978.3878.5678.563,806,000
Dec 06, 201878.3978.5678.3678.4078.404,447,800
Dec 04, 201878.1578.3878.1578.2678.263,204,700
Dec 03, 201877.9978.0777.9578.0778.072,187,500
Dec 03, 20180.192 Dividend
Nov 30, 201878.1078.1478.0578.1477.952,181,200
Nov 29, 201878.1278.1778.0478.1177.922,395,900
Nov 28, 201878.0178.1077.9378.0577.862,217,500
Nov 27, 201877.9578.0577.9578.0177.822,563,100
Nov 26, 201877.9478.0077.9277.9677.771,520,500
Nov 23, 201878.0978.1278.0078.0277.83644,500
Nov 21, 201877.9978.0377.9378.0377.843,871,300
Nov 20, 201877.9878.0377.9277.9577.761,891,300
Nov 19, 201877.9478.0377.9478.0077.812,495,900
Nov 16, 201877.9478.0277.8578.0077.811,811,300
Nov 15, 201877.8777.8977.7077.8377.642,557,800
Nov 14, 201877.7177.9077.6677.8277.632,905,100
Nov 13, 201877.7177.7777.6677.7677.572,735,900
Nov 12, 201877.7877.8177.7477.8077.611,067,200
Nov 09, 201877.5777.7277.5777.6877.491,697,200
Nov 08, 201877.6277.6577.4977.4977.302,233,100
Nov 07, 201877.7077.7777.6077.6277.432,673,700
Nov 06, 201877.5777.5977.5277.5577.362,024,700
Nov 05, 201877.5777.6177.5377.5677.371,858,900
Nov 02, 201877.6977.7177.4677.5077.312,024,600
Nov 01, 201877.6577.8277.6477.7977.603,784,100
Nov 01, 20180.194 Dividend
Oct 31, 201877.9077.9977.8477.8477.466,206,300
Oct 30, 201878.0278.1077.9978.0077.612,546,300
Oct 29, 201878.1578.1978.0578.1177.721,900,700
Oct 26, 201878.2278.3078.1678.1877.792,224,400
Oct 25, 201878.0678.1278.0078.0477.651,981,000
Oct 24, 201878.0778.1578.0578.1377.741,615,500
Oct 23, 201878.0278.0977.9077.9277.531,934,300
Oct 22, 201877.8877.9377.8077.8177.431,520,000
Oct 19, 201877.8977.9177.7977.8477.461,716,700
Oct 18, 201877.8878.0077.8177.8877.501,681,500
Oct 17, 201878.0578.1077.9177.9377.541,877,300
Oct 16, 201878.0078.1077.9778.0777.682,367,000
Oct 15, 201878.1178.1178.0078.0177.622,077,800
Oct 12, 201878.0278.1478.0178.0377.642,365,700
Oct 11, 201877.9178.1377.9078.0577.663,245,600
Oct 10, 201877.7777.8677.7077.8377.452,813,100
Oct 09, 201877.7477.8977.7477.8977.504,273,200
Oct 08, 201877.7977.8077.7277.7477.361,885,400
Oct 05, 201877.8377.8877.6677.7777.392,299,100
Oct 04, 201877.9778.0177.8777.9177.523,221,400
Oct 03, 201878.4078.4078.0278.1177.722,300,300
Oct 02, 201878.4578.5578.4578.5178.122,597,600
Oct 01, 201878.4278.4878.3678.3777.982,853,300
Oct 01, 20180.183 Dividend
Sep 28, 201878.7678.7978.6678.7078.132,577,700
Sep 27, 201878.6678.7078.6278.7078.131,374,700
Sep 26, 201878.5078.6978.4978.6478.071,831,100
Sep 25, 201878.4478.4678.3878.4477.871,698,200
Sep 24, 201878.4978.5878.4778.5077.932,915,800
Sep 21, 201878.5178.6078.5178.6078.031,750,600
Sep 20, 201878.4478.5978.4378.5577.982,297,700
Sep 19, 201878.5378.5678.3978.4577.881,968,700
Sep 18, 201878.7078.7078.5478.5778.002,504,000
Sep 17, 201878.7078.8078.6878.7578.182,375,200
Sep 14, 201878.7678.8178.7378.7678.193,196,000
Sep 13, 201878.9578.9878.8778.8978.321,723,800
Sep 12, 201878.8978.9278.8378.8478.271,088,400
Sep 11, 201878.8278.8878.7578.7878.211,496,800
Sep 10, 201878.9178.9778.8878.9578.381,464,300
Sep 07, 201878.9778.9778.8678.9078.332,481,100
Sep 06, 201879.0979.1879.0579.1578.582,133,300
Sep 05, 201879.0479.0678.9679.0378.462,558,000
Sep 04, 201879.0079.0778.9779.0178.442,400,700
Sep 04, 20180.188 Dividend
Aug 31, 201879.4279.4379.3179.3278.562,888,300
Aug 30, 201879.3279.3679.2679.3078.541,157,400
Aug 29, 201879.3179.3179.1979.2478.481,560,100
Aug 28, 201879.3479.3579.2679.2978.532,375,800
Aug 27, 201879.4479.4679.4079.4178.652,340,800
Aug 24, 201879.3979.5279.3579.5178.751,845,300
Aug 23, 201879.5179.5179.4479.4778.711,447,500
Aug 22, 201879.5279.5279.4179.4778.712,025,500
Aug 21, 201879.4079.4379.3679.4278.661,883,300
Aug 20, 201879.4379.5279.4379.4678.702,473,200
Aug 17, 201879.3379.4179.3079.3678.601,018,100
Aug 16, 201879.2779.3079.1979.2778.512,226,900
Aug 15, 201879.2179.3079.2079.2378.473,051,300
Aug 14, 201879.2179.2579.1379.1478.382,692,700
Aug 13, 201879.1779.2179.1079.1978.433,315,700
Aug 10, 201879.0279.2579.0279.1878.422,414,900
Aug 09, 201878.9479.0278.9279.0278.262,603,800
Aug 08, 201878.8978.9178.8478.8778.112,101,300
Aug 07, 201878.9778.9878.8778.8978.131,886,900
Aug 06, 201879.0779.1279.0179.0378.272,083,800
Aug 03, 201878.9078.9978.8678.9678.202,711,600
Aug 02, 201878.8078.8178.7278.7978.032,817,700
Aug 01, 201878.7578.7878.6578.7577.993,168,600
Aug 01, 20180.187 Dividend
Jul 31, 201879.0279.0878.9278.9878.043,328,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...