BND - Vanguard Total Bond Market ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201878.5178.6078.5178.6078.601,607,615
Sep 20, 201878.4478.5978.4378.5578.552,297,700
Sep 19, 201878.5378.5678.3978.4578.451,968,700
Sep 18, 201878.7078.7078.5478.5778.572,504,000
Sep 17, 201878.7078.8078.6878.7578.752,375,200
Sep 14, 201878.7678.8178.7378.7678.763,196,000
Sep 13, 201878.9578.9878.8778.8978.891,723,800
Sep 12, 201878.8978.9278.8378.8478.841,088,400
Sep 11, 201878.8278.8878.7578.7878.781,496,800
Sep 10, 201878.9178.9778.8878.9578.951,464,300
Sep 07, 201878.9778.9778.8678.9078.902,481,100
Sep 06, 201879.0979.1879.0579.1579.152,133,300
Sep 05, 201879.0479.0678.9679.0379.032,558,000
Sep 04, 201879.0079.0778.9779.0179.012,400,700
Sep 04, 20180.188 Dividend
Aug 31, 201879.4279.4379.3179.3279.132,888,300
Aug 30, 201879.3279.3679.2679.3079.111,157,400
Aug 29, 201879.3179.3179.1979.2479.051,560,100
Aug 28, 201879.3479.3579.2679.2979.102,375,800
Aug 27, 201879.4479.4679.4079.4179.222,340,800
Aug 24, 201879.3979.5279.3579.5179.321,845,300
Aug 23, 201879.5179.5179.4479.4779.281,447,500
Aug 22, 201879.5279.5279.4179.4779.282,025,500
Aug 21, 201879.4079.4379.3679.4279.231,883,300
Aug 20, 201879.4379.5279.4379.4679.272,473,200
Aug 17, 201879.3379.4179.3079.3679.171,018,100
Aug 16, 201879.2779.3079.1979.2779.082,226,900
Aug 15, 201879.2179.3079.2079.2379.043,051,300
Aug 14, 201879.2179.2579.1379.1478.952,692,700
Aug 13, 201879.1779.2179.1079.1979.003,315,700
Aug 10, 201879.0279.2579.0279.1878.992,414,900
Aug 09, 201878.9479.0278.9279.0278.832,603,800
Aug 08, 201878.8978.9178.8478.8778.682,101,300
Aug 07, 201878.9778.9878.8778.8978.701,886,900
Aug 06, 201879.0779.1279.0179.0378.842,083,800
Aug 03, 201878.9078.9978.8678.9678.772,711,600
Aug 02, 201878.8078.8178.7278.7978.602,817,700
Aug 01, 201878.7578.7878.6578.7578.563,168,600
Aug 01, 20180.187 Dividend
Jul 31, 201879.0279.0878.9278.9878.613,328,200
Jul 30, 201878.9479.0078.9278.9278.552,115,400
Jul 27, 201879.0579.0979.0079.0178.641,376,600
Jul 26, 201879.0379.0379.0379.0378.66-
Jul 25, 201879.0579.1278.9679.0378.662,075,200
Jul 24, 201878.9679.0578.9079.0378.661,811,100
Jul 23, 201879.1179.1378.8778.9178.541,427,200
Jul 20, 201879.2979.2979.1279.1678.791,607,800
Jul 19, 201879.1879.3779.1279.3478.961,990,100
Jul 18, 201879.2479.2879.1879.1978.822,182,900
Jul 17, 201879.2379.3079.2279.2378.862,432,200
Jul 16, 201879.2779.3279.1579.2678.881,688,000
Jul 13, 201879.3379.3879.3279.3778.994,071,900
Jul 12, 201879.2179.3279.2079.3078.921,807,800
Jul 11, 201879.2379.2579.1679.2478.873,750,100
Jul 10, 201879.1979.2579.1679.2078.831,661,500
Jul 09, 201879.2279.2779.2079.2578.871,556,600
Jul 06, 201879.3279.3479.2579.3278.941,331,800
Jul 05, 201879.1379.2479.1079.2378.861,991,900
Jul 03, 201878.9679.1378.9679.1278.751,121,900
Jul 02, 201879.0379.0778.9278.9678.591,800,600
Jul 02, 20180.181 Dividend
Jun 29, 201879.2479.3079.1879.1978.641,419,000
Jun 28, 201879.2479.2779.1879.2178.651,266,500
Jun 27, 201879.1879.2979.1879.2778.711,762,700
Jun 26, 201879.0079.0878.9979.0878.531,670,800
Jun 25, 201879.0079.0678.9478.9578.404,554,800
Jun 22, 201878.9278.9878.8978.9678.411,509,900
Jun 21, 201878.9379.0078.8878.9178.362,695,400
Jun 20, 201879.0579.0578.8678.8778.322,102,200
Jun 19, 201879.0479.1079.0179.0578.502,767,100
Jun 18, 201878.9678.9678.8678.9278.373,510,300
Jun 15, 201879.0579.1078.9278.9278.371,827,800
Jun 14, 201878.8878.9278.8278.9178.363,920,100
Jun 13, 201878.7978.8678.5878.7478.191,542,800
Jun 12, 201878.7178.8278.7178.7978.241,850,400
Jun 11, 201878.7878.8378.7478.8078.251,725,200
Jun 08, 201878.9178.9578.8578.8778.321,977,000
Jun 07, 201878.7579.1178.7478.9778.423,290,700
Jun 06, 201878.8578.8578.6978.7778.222,624,600
Jun 05, 201879.0079.0578.9278.9978.442,760,500
Jun 04, 201879.0679.0678.9178.9278.372,257,300
Jun 01, 201879.0379.1378.9579.0978.543,442,400
Jun 01, 20180.185 Dividend
May 31, 201879.4279.5379.3279.4178.674,272,100
May 30, 201879.3979.5579.3279.4478.703,549,700
May 29, 201879.2879.7879.2679.6878.942,414,400
May 25, 201879.0679.1579.0579.1378.391,039,500
May 24, 201878.8979.0278.8978.9678.221,186,400
May 23, 201878.6778.8178.6678.8078.071,177,200
May 22, 201878.5878.6078.5078.5677.832,225,800
May 21, 201878.4878.5678.4578.5477.811,254,900
May 18, 201878.4278.5478.4278.5477.811,539,700
May 17, 201878.4078.4278.3078.3377.602,036,000
May 16, 201878.4978.5378.3978.4077.672,201,300
May 15, 201878.6178.6178.3778.4677.731,602,600
May 14, 201878.8578.8978.8278.8378.101,519,500
May 11, 201878.9378.9478.8378.9378.191,457,800
May 10, 201878.8478.8878.7878.8578.121,695,500
May 09, 201878.6878.7578.6578.6977.962,260,900
May 08, 201878.7678.8378.7078.7878.051,380,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...