BND - Vanguard Total Bond Market ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201879.4979.6279.4879.5879.581,660,600
Feb 22, 201879.3679.4679.3379.3779.372,156,000
Feb 21, 201879.5679.5979.2379.2779.272,330,100
Feb 20, 201879.5979.5979.4479.5779.572,294,300
Feb 16, 201879.6879.7279.5979.6579.651,957,800
Feb 15, 201879.4779.6079.4579.4879.481,981,200
Feb 14, 201879.5079.5479.3579.4079.403,509,700
Feb 13, 201879.6279.6879.5379.6679.662,669,400
Feb 12, 201879.6879.7479.5579.5979.595,336,200
Feb 09, 201879.6179.8279.5579.5779.573,725,500
Feb 08, 201879.7079.8879.6279.7779.774,639,800
Feb 07, 201880.1180.1179.8079.8379.833,797,200
Feb 06, 201880.2380.2580.0180.0180.013,891,500
Feb 05, 201879.8780.4379.8080.2780.274,349,200
Feb 02, 201880.0480.1179.8779.9279.923,137,600
Feb 01, 201880.3780.4180.1480.1680.162,814,300
Feb 01, 20180.177 Dividend
Jan 31, 201880.7180.7180.4380.5680.383,082,600
Jan 30, 201880.5780.6280.4980.5480.362,735,100
Jan 29, 201880.6680.7380.5480.6980.512,219,700
Jan 26, 201880.8680.8780.7280.8080.621,590,200
Jan 25, 201880.7380.9680.6680.9580.772,537,700
Jan 24, 201880.7280.7580.6380.7380.551,709,700
Jan 23, 201880.7880.8680.7280.8280.642,442,900
Jan 22, 201880.7380.7680.6180.6180.435,473,200
Jan 19, 201880.7780.8080.6580.6780.492,148,300
Jan 18, 201880.8280.9080.8080.8480.662,528,400
Jan 17, 201881.0481.1280.9881.0080.823,674,600
Jan 16, 201881.1581.1981.0381.0980.914,300,500
Jan 12, 201881.0081.1280.9481.0380.852,829,100
Jan 11, 201881.0181.1280.9681.0480.863,381,600
Jan 10, 201880.8881.0580.8281.0480.863,411,400
Jan 09, 201881.1981.2381.0181.0380.852,725,200
Jan 08, 201881.3381.3381.2181.2781.092,587,300
Jan 05, 201881.3581.3681.2081.2681.084,257,400
Jan 04, 201881.3381.3781.2581.3781.192,152,400
Jan 03, 201881.4381.4381.2981.4181.232,216,700
Jan 02, 201881.4581.5081.2281.3481.163,104,500
Dec 29, 201781.5081.5781.4681.5781.392,531,500
Dec 28, 201781.4681.4781.3881.4481.262,235,000
Dec 27, 201781.3381.5281.2481.4981.311,708,000
Dec 26, 201781.2381.2881.1781.2481.061,696,400
Dec 26, 20170.211 Dividend
Dec 22, 201781.3481.4081.3281.3780.982,566,700
Dec 21, 201781.3181.3881.2781.3380.943,103,400
Dec 20, 201781.2881.3781.2581.2880.892,325,500
Dec 19, 201781.5781.5781.3681.4481.053,307,700
Dec 18, 201781.7981.7981.6581.6981.301,946,900
Dec 15, 201781.7681.8381.6781.8281.432,781,800
Dec 14, 201781.6781.8281.6281.8181.421,998,800
Dec 13, 201781.6281.8581.5681.7881.392,095,400
Dec 12, 201781.5481.5581.4681.5581.162,962,800
Dec 11, 201781.6681.7081.5481.5681.171,780,800
Dec 08, 201781.6181.6881.5781.6281.231,368,300
Dec 07, 201781.6581.8081.5781.6581.261,641,000
Dec 06, 201781.7581.8581.7481.7681.371,509,300
Dec 05, 201781.5981.6881.5181.6781.281,763,900
Dec 04, 201781.5181.5881.4681.5781.181,834,000
Dec 01, 201781.5081.8181.3581.5681.172,384,800
Dec 01, 20170.168 Dividend
Nov 30, 201781.6681.6881.4681.5180.953,044,100
Nov 29, 201781.6581.6981.6081.6381.071,837,400
Nov 28, 201781.9081.9581.8381.8381.271,846,700
Nov 27, 201781.8781.8981.7981.8381.271,516,900
Nov 24, 201781.8481.8881.8181.8681.30837,000
Nov 22, 201781.7381.8981.7281.8881.321,631,900
Nov 21, 201781.7381.7981.6181.7181.151,925,700
Nov 20, 201781.6581.7081.6081.6481.081,528,300
Nov 17, 201781.6981.7481.6581.6981.132,257,700
Nov 16, 201781.6381.6981.5781.6181.051,637,000
Nov 15, 201781.6481.7381.5581.7281.162,859,400
Nov 14, 201781.4781.5381.4481.5380.971,659,300
Nov 13, 201781.5481.5581.4281.4380.871,698,500
Nov 10, 201781.5381.5581.4281.4280.861,724,400
Nov 09, 201781.7581.7981.6781.7581.192,115,800
Nov 08, 201781.8681.9081.8081.8381.272,312,700
Nov 07, 201781.8181.8981.8081.8981.332,450,800
Nov 06, 201781.8681.8981.8081.8681.301,336,700
Nov 03, 201781.7781.8081.6581.8081.241,370,500
Nov 02, 201781.7381.8081.6981.7381.172,373,200
Nov 01, 201781.5981.7281.5281.6581.091,596,000
Nov 01, 20170.173 Dividend
Oct 31, 201781.8481.8581.7781.7781.041,977,100
Oct 30, 201781.7581.8481.7181.8281.091,542,600
Oct 27, 201781.5281.6381.4881.6380.901,734,400
Oct 26, 201781.5981.6081.4381.4580.721,915,600
Oct 25, 201781.5181.5681.4681.5580.821,576,700
Oct 24, 201781.6381.6881.5981.6280.892,287,200
Oct 23, 201781.7381.8281.7381.7681.032,649,700
Oct 20, 201781.7481.7581.6481.6980.961,935,600
Oct 19, 201781.9182.0181.8581.8981.161,515,800
Oct 18, 201781.8281.8681.7981.8581.121,522,900
Oct 17, 201781.9082.0081.8981.9881.251,381,100
Oct 16, 201782.0082.0281.9181.9781.241,471,500
Oct 13, 201782.0182.0681.9382.0581.321,772,800
Oct 12, 201781.8681.8981.7781.8881.151,723,400
Oct 11, 201781.7881.8381.7681.8181.081,249,500
Oct 10, 201781.7581.8981.7281.7781.044,719,400
Oct 09, 201781.6681.7481.6581.7381.00987,800
Oct 06, 201781.5981.7281.5281.6580.921,860,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...