BND - Vanguard Total Bond Market ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201879.2779.3279.1579.2679.261,687,996
Jul 13, 201879.3379.3879.3279.3779.374,071,900
Jul 12, 201879.2179.3279.2079.3079.301,807,800
Jul 11, 201879.2379.2579.1679.2479.243,750,100
Jul 10, 201879.1979.2579.1679.2079.201,661,500
Jul 09, 201879.2279.2779.2079.2579.251,556,600
Jul 06, 201879.3279.3479.2579.3279.321,331,800
Jul 05, 201879.1379.2479.1079.2379.231,991,900
Jul 03, 201878.9679.1378.9679.1279.121,121,900
Jul 02, 201879.0379.0778.9278.9678.961,800,600
Jul 02, 20180.181 Dividend
Jun 29, 201879.2479.3079.1879.1979.011,419,000
Jun 28, 201879.2479.2779.1879.2179.031,266,500
Jun 27, 201879.1879.2979.1879.2779.091,762,700
Jun 26, 201879.0079.0878.9979.0878.901,670,800
Jun 25, 201879.0079.0678.9478.9578.774,554,800
Jun 22, 201878.9278.9878.8978.9678.781,509,900
Jun 21, 201878.9379.0078.8878.9178.732,695,400
Jun 20, 201879.0579.0578.8678.8778.692,102,200
Jun 19, 201879.0479.1079.0179.0578.872,767,100
Jun 18, 201878.9678.9678.8678.9278.743,510,300
Jun 15, 201879.0579.1078.9278.9278.741,827,800
Jun 14, 201878.8878.9278.8278.9178.733,920,100
Jun 13, 201878.7978.8678.5878.7478.561,542,800
Jun 12, 201878.7178.8278.7178.7978.611,850,400
Jun 11, 201878.7878.8378.7478.8078.621,725,200
Jun 08, 201878.9178.9578.8578.8778.691,977,000
Jun 07, 201878.7579.1178.7478.9778.793,290,700
Jun 06, 201878.8578.8578.6978.7778.592,624,600
Jun 05, 201879.0079.0578.9278.9978.812,760,500
Jun 04, 201879.0679.0678.9178.9278.742,257,300
Jun 01, 201879.0379.1378.9579.0978.913,442,400
Jun 01, 20180.185 Dividend
May 31, 201879.4279.5379.3279.4179.044,272,100
May 30, 201879.3979.5579.3279.4479.073,549,700
May 29, 201879.2879.7879.2679.6879.312,414,400
May 25, 201879.0679.1579.0579.1378.771,039,500
May 24, 201878.8979.0278.8978.9678.601,186,400
May 23, 201878.6778.8178.6678.8078.441,177,200
May 22, 201878.5878.6078.5078.5678.202,225,800
May 21, 201878.4878.5678.4578.5478.181,254,900
May 18, 201878.4278.5478.4278.5478.181,539,700
May 17, 201878.4078.4278.3078.3377.972,036,000
May 16, 201878.4978.5378.3978.4078.042,201,300
May 15, 201878.6178.6178.3778.4678.101,602,600
May 14, 201878.8578.8978.8278.8378.471,519,500
May 11, 201878.9378.9478.8378.9378.571,457,800
May 10, 201878.8478.8878.7878.8578.491,695,500
May 09, 201878.6878.7578.6578.6978.332,260,900
May 08, 201878.7678.8378.7078.7878.421,380,900
May 07, 201878.8978.9078.8178.8478.481,634,400
May 04, 201878.9278.9578.7878.8878.521,342,100
May 03, 201878.9078.9578.8278.8378.471,477,700
May 02, 201878.8278.8678.7378.7678.401,434,000
May 01, 201878.8678.8778.7378.7578.391,410,700
May 01, 20180.178 Dividend
Apr 30, 201879.0379.1079.0179.0578.511,602,900
Apr 27, 201878.9479.0478.9479.0178.471,407,300
Apr 26, 201878.8578.9378.8478.8978.353,297,100
Apr 25, 201878.7678.8078.6978.7378.192,201,300
Apr 24, 201878.9278.9478.8278.8478.302,664,000
Apr 23, 201878.9979.0278.9378.9878.442,263,300
Apr 20, 201879.2079.2079.0279.0278.481,576,600
Apr 19, 201879.3079.3079.1679.2278.681,602,300
Apr 18, 201879.6179.6179.3879.4178.871,721,200
Apr 17, 201879.6479.6879.5979.6779.121,588,500
Apr 16, 201879.5079.6479.5079.6479.091,939,600
Apr 13, 201879.5479.6479.5279.6379.081,461,800
Apr 12, 201879.6679.7079.5579.5779.021,397,700
Apr 11, 201879.7579.8079.6779.7279.171,645,200
Apr 10, 201879.7079.7679.6379.6679.111,854,600
Apr 09, 201879.6679.8079.5979.8079.252,052,000
Apr 06, 201879.6879.7479.6079.7279.172,155,900
Apr 05, 201879.5679.5679.4679.5278.981,978,300
Apr 04, 201879.7079.7079.5879.6379.082,226,300
Apr 03, 201879.6879.6979.5579.6379.082,580,800
Apr 02, 201879.6379.7879.5979.7279.172,336,700
Apr 02, 20180.2 Dividend
Mar 29, 201879.7679.9579.7679.9379.182,157,300
Mar 28, 201879.8379.8779.6979.7378.993,251,800
Mar 27, 201879.5179.7879.5179.7479.001,693,500
Mar 26, 201879.5079.5779.4579.4778.732,303,700
Mar 23, 201879.5079.5579.4379.5278.782,114,500
Mar 22, 201879.5479.6579.4379.5078.762,871,700
Mar 21, 201879.2979.4279.1479.3778.631,760,300
Mar 20, 201879.3579.4079.3279.3778.632,234,600
Mar 19, 201879.4579.5679.4279.4778.731,328,100
Mar 16, 201879.5179.5679.4779.5378.791,492,000
Mar 15, 201879.5479.6379.5079.6078.861,590,100
Mar 14, 201879.4079.6579.4079.5978.851,733,800
Mar 13, 201879.4479.4879.3779.4278.682,471,700
Mar 12, 201879.3379.4179.3079.4078.662,253,900
Mar 09, 201879.2879.3679.2379.3278.582,290,800
Mar 08, 201879.3679.4979.3679.4278.681,479,700
Mar 07, 201879.4479.5079.3079.3378.592,167,700
Mar 06, 201879.3879.4779.3479.3578.611,905,000
Mar 05, 201879.4679.5079.2679.3278.582,229,100
Mar 02, 201879.3879.4579.2879.3778.634,448,000
Mar 01, 201879.4279.5979.3379.5278.782,877,400
Mar 01, 20180.165 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...