BND - Vanguard Total Bond Market Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201878.7678.8078.6978.7378.732,201,300
Apr 24, 201878.9278.9478.8278.8478.842,664,000
Apr 23, 201878.9979.0278.9378.9878.982,263,300
Apr 20, 201879.2079.2079.0279.0279.021,576,600
Apr 19, 201879.3079.3079.1679.2279.221,602,300
Apr 18, 201879.6179.6179.3879.4179.411,721,200
Apr 17, 201879.6479.6879.5979.6779.671,588,500
Apr 16, 201879.5079.6479.5079.6479.641,939,600
Apr 13, 201879.5479.6479.5279.6379.631,461,800
Apr 12, 201879.6679.7079.5579.5779.571,397,700
Apr 11, 201879.7579.8079.6779.7279.721,645,200
Apr 10, 201879.7079.7679.6379.6679.661,854,600
Apr 09, 201879.6679.8079.5979.8079.802,052,000
Apr 06, 201879.6879.7479.6079.7279.722,155,900
Apr 05, 201879.5679.5679.4679.5279.521,978,300
Apr 04, 201879.7079.7079.5879.6379.632,226,300
Apr 03, 201879.6879.6979.5579.6379.632,580,800
Apr 02, 201879.6379.7879.5979.7279.722,336,700
Apr 02, 20180.2 Dividend
Mar 29, 201879.7679.9579.7679.9379.732,157,300
Mar 28, 201879.8379.8779.6979.7379.533,251,800
Mar 27, 201879.5179.7879.5179.7479.541,693,500
Mar 26, 201879.5079.5779.4579.4779.272,303,700
Mar 23, 201879.5079.5579.4379.5279.322,114,500
Mar 22, 201879.5479.6579.4379.5079.302,871,700
Mar 21, 201879.2979.4279.1479.3779.171,760,300
Mar 20, 201879.3579.4079.3279.3779.172,234,600
Mar 19, 201879.4579.5679.4279.4779.271,328,100
Mar 16, 201879.5179.5679.4779.5379.331,492,000
Mar 15, 201879.5479.6379.5079.6079.401,590,100
Mar 14, 201879.4079.6579.4079.5979.391,733,800
Mar 13, 201879.4479.4879.3779.4279.222,471,700
Mar 12, 201879.3379.4179.3079.4079.202,253,900
Mar 09, 201879.2879.3679.2379.3279.122,290,800
Mar 08, 201879.3679.4979.3679.4279.221,479,700
Mar 07, 201879.4479.5079.3079.3379.132,167,700
Mar 06, 201879.3879.4779.3479.3579.151,905,000
Mar 05, 201879.4679.5079.2679.3279.122,229,100
Mar 02, 201879.3879.4579.2879.3779.174,448,000
Mar 01, 201879.4279.5979.3379.5279.322,877,400
Mar 01, 20180.165 Dividend
Feb 28, 201879.4779.5679.4679.5579.191,947,700
Feb 27, 201879.6379.6679.3479.4579.093,007,200
Feb 26, 201879.7079.7779.6179.6279.262,715,300
Feb 23, 201879.4979.6279.4879.5879.221,660,600
Feb 22, 201879.3679.4679.3379.3779.012,156,000
Feb 21, 201879.5679.5979.2379.2778.912,330,100
Feb 20, 201879.5979.5979.4479.5779.212,294,300
Feb 16, 201879.6879.7279.5979.6579.291,957,800
Feb 15, 201879.4779.6079.4579.4879.121,981,200
Feb 14, 201879.5079.5479.3579.4079.043,509,700
Feb 13, 201879.6279.6879.5379.6679.302,669,400
Feb 12, 201879.6879.7479.5579.5979.235,336,200
Feb 09, 201879.6179.8279.5579.5779.213,725,500
Feb 08, 201879.7079.8879.6279.7779.414,639,800
Feb 07, 201880.1180.1179.8079.8379.473,797,200
Feb 06, 201880.2380.2580.0180.0179.643,891,500
Feb 05, 201879.8780.4379.8080.2779.904,349,200
Feb 02, 201880.0480.1179.8779.9279.553,137,600
Feb 01, 201880.3780.4180.1480.1679.792,814,300
Feb 01, 20180.177 Dividend
Jan 31, 201880.7180.7180.4380.5680.023,082,600
Jan 30, 201880.5780.6280.4980.5480.002,735,100
Jan 29, 201880.6680.7380.5480.6980.142,219,700
Jan 26, 201880.8680.8780.7280.8080.251,590,200
Jan 25, 201880.7380.9680.6680.9580.402,537,700
Jan 24, 201880.7280.7580.6380.7380.181,709,700
Jan 23, 201880.7880.8680.7280.8280.272,442,900
Jan 22, 201880.7380.7680.6180.6180.075,473,200
Jan 19, 201880.7780.8080.6580.6780.122,148,300
Jan 18, 201880.8280.9080.8080.8480.292,528,400
Jan 17, 201881.0481.1280.9881.0080.453,674,600
Jan 16, 201881.1581.1981.0381.0980.544,300,500
Jan 12, 201881.0081.1280.9481.0380.482,829,100
Jan 11, 201881.0181.1280.9681.0480.493,381,600
Jan 10, 201880.8881.0580.8281.0480.493,411,400
Jan 09, 201881.1981.2381.0181.0380.482,725,200
Jan 08, 201881.3381.3381.2181.2780.722,587,300
Jan 05, 201881.3581.3681.2081.2680.714,257,400
Jan 04, 201881.3381.3781.2581.3780.822,152,400
Jan 03, 201881.4381.4381.2981.4180.862,216,700
Jan 02, 201881.4581.5081.2281.3480.793,104,500
Dec 29, 201781.5081.5781.4681.5781.022,531,500
Dec 28, 201781.4681.4781.3881.4480.892,235,000
Dec 27, 201781.3381.5281.2481.4980.941,708,000
Dec 26, 201781.2381.2881.1781.2480.691,696,400
Dec 26, 20170.211 Dividend
Dec 22, 201781.3481.4081.3281.3780.612,566,700
Dec 21, 201781.3181.3881.2781.3380.573,103,400
Dec 20, 201781.2881.3781.2581.2880.522,325,500
Dec 19, 201781.5781.5781.3681.4480.683,307,700
Dec 18, 201781.7981.7981.6581.6980.931,946,900
Dec 15, 201781.7681.8381.6781.8281.062,781,800
Dec 14, 201781.6781.8281.6281.8181.051,998,800
Dec 13, 201781.6281.8581.5681.7881.022,095,400
Dec 12, 201781.5481.5581.4681.5580.792,962,800
Dec 11, 201781.6681.7081.5481.5680.801,780,800
Dec 08, 201781.6181.6881.5781.6280.861,368,300
Dec 07, 201781.6581.8081.5781.6580.891,641,000
Dec 06, 201781.7581.8581.7481.7681.001,509,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...