BND - Vanguard Total Bond Market ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 201980.1980.4980.1780.4780.472,528,700
Mar 19, 201980.0880.1880.0680.1280.122,702,400
Mar 18, 201980.1780.2080.0980.1680.165,344,200
Mar 15, 201980.1980.2680.1480.2180.211,639,300
Mar 14, 201980.1480.1480.0180.0680.064,058,400
Mar 13, 201980.1480.1680.1080.1380.131,318,600
Mar 12, 201980.0580.1980.0280.1780.171,958,500
Mar 11, 201980.0380.0379.9779.9879.981,891,100
Mar 08, 201979.9680.0579.8880.0280.024,388,500
Mar 07, 201979.8479.9679.7979.9279.922,322,200
Mar 06, 201979.6679.7679.6379.6979.691,629,000
Mar 05, 201979.4879.6179.4779.5979.591,924,500
Mar 04, 201979.5379.5879.4779.5379.532,531,300
Mar 01, 201979.5579.5879.3979.3979.393,035,000
Mar 01, 20190.184 Dividend
Feb 28, 201979.9179.9179.7479.8279.644,028,500
Feb 27, 201980.0280.0279.8579.9179.731,323,000
Feb 26, 201980.0680.1280.0280.0779.891,405,200
Feb 25, 201979.9679.9979.9179.9679.782,244,600
Feb 22, 201979.9280.0879.8779.9979.811,936,600
Feb 21, 201979.8379.8379.7779.8179.633,411,400
Feb 20, 201979.9880.0179.9279.9779.791,768,400
Feb 19, 201980.0080.0379.9380.0079.823,792,100
Feb 15, 201979.8979.9379.8779.9379.751,917,900
Feb 14, 201979.9679.9979.8579.9079.721,895,800
Feb 13, 201979.8079.8179.7179.7679.581,631,600
Feb 12, 201979.8579.8979.8179.8879.701,541,200
Feb 11, 201979.8579.9279.8179.8979.712,600,900
Feb 08, 201979.8779.9879.8479.9279.741,538,700
Feb 07, 201979.7979.8479.7579.8079.622,474,700
Feb 06, 201979.7979.8179.6979.7479.562,724,700
Feb 05, 201979.7079.8079.6979.7779.592,400,300
Feb 04, 201979.6179.6179.5379.6079.424,078,600
Feb 01, 201979.7979.8979.6079.6779.493,335,000
Feb 01, 20190.198 Dividend
Jan 31, 201979.9880.0979.9480.0979.713,698,100
Jan 30, 201979.5879.7579.5179.7279.342,961,400
Jan 29, 201979.5479.6479.5479.6479.261,772,300
Jan 28, 201979.4679.5379.4579.4879.102,938,200
Jan 25, 201979.4679.5179.4179.4579.072,073,100
Jan 24, 201979.5279.5979.4979.5479.162,700,300
Jan 23, 201979.2579.4379.2579.3778.992,536,100
Jan 22, 201979.3079.4079.2879.2978.913,917,700
Jan 18, 201979.2179.2979.1479.1578.773,722,400
Jan 17, 201979.3079.3179.1879.2178.832,394,700
Jan 16, 201979.2379.3279.1979.3078.921,697,700
Jan 15, 201979.3679.4079.2279.2778.891,742,900
Jan 14, 201979.3579.3779.2579.2678.882,395,700
Jan 11, 201979.3479.4079.3079.3378.953,097,100
Jan 10, 201979.2779.3579.1479.1778.792,579,900
Jan 09, 201979.2479.3679.2379.3378.951,989,600
Jan 08, 201979.2579.3279.2079.2278.841,745,400
Jan 07, 201979.4779.5179.2979.3278.944,121,700
Jan 04, 201979.4779.4879.3479.4479.064,583,600
Jan 03, 201979.3979.7579.3779.6879.304,908,400
Jan 02, 201979.2879.3879.2579.3778.994,142,500
Dec 31, 201878.9579.2578.9379.2178.835,651,100
Dec 28, 201878.8679.0278.8279.0178.633,495,100
Dec 27, 201878.9478.9978.8178.8278.442,751,800
Dec 26, 201878.8778.9078.6578.6578.275,912,400
Dec 24, 201878.9279.0078.7378.8278.446,031,000
Dec 24, 20180.198 Dividend
Dec 21, 201879.0379.0678.9479.0078.434,516,100
Dec 20, 201879.1979.2178.9779.0078.433,451,000
Dec 19, 201879.0879.2679.0079.1178.543,117,500
Dec 18, 201878.8479.0078.8478.9778.403,210,700
Dec 17, 201878.7378.8678.7278.8578.282,924,300
Dec 14, 201878.6978.7578.6678.7078.133,490,600
Dec 13, 201878.5978.6878.5978.6378.062,587,600
Dec 12, 201878.6278.6578.5678.5778.002,662,400
Dec 11, 201878.6678.7378.5878.6578.084,157,200
Dec 10, 201878.5878.7078.5378.6478.072,712,100
Dec 07, 201878.4078.5978.3878.5677.993,806,000
Dec 06, 201878.3978.5678.3678.4077.834,447,800
Dec 04, 201878.1578.3878.1578.2677.693,204,700
Dec 03, 201877.9978.0777.9578.0777.502,187,500
Dec 03, 20180.192 Dividend
Nov 30, 201878.1078.1478.0578.1477.382,181,200
Nov 29, 201878.1278.1778.0478.1177.352,395,900
Nov 28, 201878.0178.1077.9378.0577.292,217,500
Nov 27, 201877.9578.0577.9578.0177.252,563,100
Nov 26, 201877.9478.0077.9277.9677.201,520,500
Nov 23, 201878.0978.1278.0078.0277.26644,500
Nov 21, 201877.9978.0377.9378.0377.273,871,300
Nov 20, 201877.9878.0377.9277.9577.191,891,300
Nov 19, 201877.9478.0377.9478.0077.242,495,900
Nov 16, 201877.9478.0277.8578.0077.241,811,300
Nov 15, 201877.8777.8977.7077.8377.072,557,800
Nov 14, 201877.7177.9077.6677.8277.062,905,100
Nov 13, 201877.7177.7777.6677.7677.012,735,900
Nov 12, 201877.7877.8177.7477.8077.041,067,200
Nov 09, 201877.5777.7277.5777.6876.931,697,200
Nov 08, 201877.6277.6577.4977.4976.742,233,100
Nov 07, 201877.7077.7777.6077.6276.872,673,700
Nov 06, 201877.5777.5977.5277.5576.802,024,700
Nov 05, 201877.5777.6177.5377.5676.811,858,900
Nov 02, 201877.6977.7177.4677.5076.752,024,600
Nov 01, 201877.6577.8277.6477.7977.043,784,100
Nov 01, 20180.194 Dividend
Oct 31, 201877.9077.9977.8477.8476.896,206,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...