BND - Vanguard Total Bond Market Index Fund ETF Shares

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201982.8582.9282.8182.8682.862,167,300
Jul 18, 201982.7782.9882.7382.9582.953,323,200
Jul 17, 201982.6782.8182.6482.8082.802,062,300
Jul 16, 201982.5282.5882.4682.5582.552,294,100
Jul 15, 201982.5382.6682.5382.6682.662,245,900
Jul 12, 201982.4782.5782.4482.5482.542,265,000
Jul 11, 201982.7182.7782.4382.4782.473,024,100
Jul 10, 201982.7782.8182.6882.7482.742,097,200
Jul 09, 201982.7982.7982.6682.6782.671,839,400
Jul 08, 201982.8882.9282.7682.7882.781,761,500
Jul 05, 201982.8382.8582.6282.7982.792,356,800
Jul 03, 201983.1183.2283.0883.1883.181,720,800
Jul 02, 201982.9283.0682.8683.0383.033,127,100
Jul 01, 201982.9182.9582.7582.8782.872,354,400
Jul 01, 20190.194 Dividend
Jun 28, 201982.9683.0982.9583.0782.882,554,600
Jun 27, 201982.8983.0382.8383.0082.812,021,400
Jun 26, 201982.9382.9482.7582.7682.572,195,800
Jun 25, 201982.9983.0582.8982.9582.762,699,800
Jun 24, 201982.8882.9782.8582.9282.732,803,800
Jun 21, 201982.8582.8782.7182.7782.582,398,100
Jun 20, 201983.0283.1382.9883.0082.812,171,600
Jun 19, 201982.4882.8782.4582.8782.682,496,900
Jun 18, 201982.6682.7282.5382.5982.403,342,000
Jun 17, 201982.3082.4382.3082.4082.212,792,600
Jun 14, 201982.3182.4282.3082.4082.212,260,700
Jun 13, 201982.3082.4382.2982.3982.201,946,300
Jun 12, 201982.1582.2582.1382.2582.061,904,400
Jun 11, 201982.1282.1882.0882.1181.923,362,100
Jun 10, 201982.2682.2682.1482.1781.982,417,400
Jun 07, 201982.3682.4582.2882.3482.152,490,100
Jun 06, 201982.1782.2682.0782.1281.932,995,300
Jun 05, 201982.1882.2882.0782.1481.957,341,700
Jun 04, 201982.1682.2182.0382.1481.952,906,700
Jun 03, 201982.1482.3282.0482.2882.093,787,000
Jun 03, 20190.193 Dividend
May 31, 201982.0482.2481.9982.2481.865,898,700
May 30, 201981.7481.9181.6781.8881.502,253,600
May 29, 201981.7581.8681.6681.6681.283,142,700
May 28, 201981.6481.6981.5881.6881.301,910,600
May 24, 201981.5181.5381.4681.5181.131,770,100
May 23, 201981.3181.5881.3181.5181.135,334,000
May 22, 201981.1281.2781.1281.2280.844,000,500
May 21, 201981.1181.1281.0581.0780.691,747,000
May 20, 201981.2181.2581.1181.1180.732,188,000
May 17, 201981.3081.3181.1681.2180.831,615,200
May 16, 201981.2481.2481.1781.1980.811,862,700
May 15, 201981.3481.3681.2281.3180.931,940,900
May 14, 201981.1681.2081.1481.1980.814,478,100
May 13, 201981.1281.2081.1081.1480.763,427,000
May 10, 201980.9981.0780.9580.9780.594,679,900
May 09, 201981.0581.0780.8680.9880.601,926,100
May 08, 201981.0281.0680.9080.9080.524,750,500
May 07, 201980.9581.0080.9180.9680.583,223,200
May 06, 201980.8680.9180.8280.8480.462,261,500
May 03, 201980.7280.7980.6880.7480.361,877,500
May 02, 201980.7180.7380.5380.5980.212,061,100
May 01, 201980.7881.0280.7180.7780.392,035,300
May 01, 20190.195 Dividend
Apr 30, 201980.8080.9680.8080.9680.392,376,200
Apr 29, 201980.9080.9280.8080.8480.271,737,800
Apr 26, 201981.0181.0580.9881.0180.441,622,500
Apr 25, 201980.8580.8880.7780.8380.261,238,100
Apr 24, 201980.8080.8680.7680.8580.281,370,500
Apr 23, 201980.6080.6580.5780.6480.072,643,500
Apr 22, 201980.5880.5880.4680.5079.931,840,100
Apr 18, 201980.6080.6480.5380.5880.011,604,600
Apr 17, 201980.4780.5780.4680.4779.901,797,500
Apr 16, 201980.5380.5580.4580.4779.902,002,000
Apr 15, 201980.5880.6380.5780.6180.041,671,300
Apr 12, 201980.6780.6980.5880.5980.021,821,800
Apr 11, 201980.8180.8280.7180.7480.172,641,800
Apr 10, 201980.8180.9080.8080.8880.313,414,300
Apr 09, 201980.7880.8280.7280.7780.201,919,100
Apr 08, 201980.7480.7480.6180.6580.083,794,200
Apr 05, 201980.6180.7480.6080.7380.162,131,700
Apr 04, 201980.6280.6880.5880.6780.101,586,000
Apr 03, 201980.5880.6380.5480.5980.022,177,300
Apr 02, 201980.7080.7880.6680.7080.136,305,600
Apr 01, 201980.8680.8680.6280.6680.094,106,700
Apr 01, 20190.2 Dividend
Mar 29, 201981.0881.2081.0781.1880.411,937,000
Mar 28, 201981.2181.2781.1381.2480.471,818,300
Mar 27, 201981.1881.3181.1681.2080.432,121,900
Mar 26, 201980.9881.1280.9581.0580.283,527,200
Mar 25, 201980.9581.1880.8881.0380.262,034,000
Mar 22, 201980.8280.9880.7580.9380.162,734,000
Mar 21, 201980.5180.5480.4880.4979.721,980,500
Mar 20, 201980.1980.4980.1780.4779.702,528,700
Mar 19, 201980.0880.1880.0680.1279.362,702,400
Mar 18, 201980.1780.2080.0980.1679.405,344,200
Mar 15, 201980.1980.2680.1480.2179.451,639,300
Mar 14, 201980.1480.1480.0180.0679.304,058,400
Mar 13, 201980.1480.1680.1080.1379.371,318,600
Mar 12, 201980.0580.1980.0280.1779.411,958,500
Mar 11, 201980.0380.0379.9779.9879.221,891,100
Mar 08, 201979.9680.0579.8880.0279.264,388,500
Mar 07, 201979.8479.9679.7979.9279.162,322,200
Mar 06, 201979.6679.7679.6379.6978.931,629,000
Mar 05, 201979.4879.6179.4779.5978.831,924,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...