Vanguard Total Bond Market ETF $81.49

up +0.03


24/4/2014 04:15 PM  |  NYSEARCA : BND
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BND historical data

Date Open High Low Close Volume
4/23/201481.4181.5181.4081.471,792,640
4/22/201481.2681.3581.2481.341,573,330
4/21/201481.3381.4281.3081.343,439,950
4/17/201481.5781.5781.2581.321,054,550
4/16/201481.4781.5681.4581.532,892,510
4/15/201481.4881.6781.4681.582,219,570
4/14/201481.5481.5981.4981.542,436,990
4/11/201481.6081.6281.4981.551,570,720
4/10/201481.3681.5781.3281.501,101,420
4/9/201481.1981.3281.1381.253,904,350
4/8/201481.2381.3081.1681.27674,158
4/7/201481.0981.2581.0981.211,099,440
4/4/201480.9481.1180.9481.06936,517
4/3/201480.7980.8780.7580.821,978,920
4/2/201480.8580.8880.7180.753,058,790
4/1/201480.9480.9780.8880.912,824,040
3/31/201481.1081.2281.0681.192,791,860
3/28/201481.3781.3781.1481.191,387,180
3/27/201481.2381.3781.2081.342,935,680
3/26/201481.1381.2981.1081.263,725,140
3/25/201481.0381.1481.0081.041,477,240
3/24/201480.9581.1180.9281.064,480,650
3/21/201480.8981.0680.8681.051,149,680
3/20/201480.9080.9180.8180.82826,688
3/19/201481.2581.2680.8580.892,357,290
3/18/201481.2081.2981.1881.271,488,350
3/17/201481.2681.2981.1681.182,693,710
3/14/201481.4381.4381.2881.291,835,280
3/13/201481.0181.3681.0181.342,204,130
3/12/201481.0681.1281.0181.102,303,670
3/11/201480.9480.9780.8880.932,263,620
3/10/201480.9080.9580.8880.942,006,360
3/7/201480.9080.9580.8680.891,926,070
3/6/201481.1481.1881.0881.131,739,060
3/5/201481.2081.3381.1481.331,623,540
3/4/201481.3781.3881.2181.221,083,370
3/3/201481.4481.5381.3681.501,399,400
2/28/201481.4981.5081.3981.502,445,790
2/27/201481.5681.5681.4781.56670,719
2/26/201481.2781.4781.2781.46987,131
2/25/201481.2381.3281.1981.291,424,280
2/24/201481.1481.1581.0881.133,138,000
2/21/201481.0081.1580.9881.15592,608
2/20/201481.0581.1080.9681.091,079,460
2/19/201481.2681.3581.0881.101,985,570
2/18/201481.1081.2281.0881.172,767,870
2/14/201481.1181.1281.0481.064,206,400
2/13/201481.0281.1081.0181.093,466,300
2/12/201480.9580.9580.8080.893,057,440
2/11/201481.0381.0780.9781.035,401,940
2/10/201481.1581.2181.1181.201,302,240
2/7/201481.0881.2081.0581.15930,802
2/6/201481.0581.0880.9881.052,321,410
2/5/201481.2481.2681.0881.081,353,820
2/4/201481.3081.3281.2181.251,923,740
2/3/201481.1281.3881.0681.384,118,600
1/31/201481.2281.3381.2281.293,366,920
1/30/201481.1281.1881.0581.182,203,960
1/29/201481.1181.2481.0581.183,245,170
1/28/201481.0181.0480.9281.004,081,320
1/27/201481.0781.1280.9180.938,599,890
1/24/201481.0081.1180.9981.081,177,850
1/23/201480.7880.9980.7880.871,552,780
1/22/201480.7080.7480.6480.651,637,930
1/21/201480.7480.8580.7380.792,570,350
1/17/201480.6980.7980.6480.79668,590
1/16/201480.6580.7080.6380.70988,227
1/15/201480.4980.5780.4580.52780,622
1/14/201480.6980.7180.5680.57798,660
1/13/201480.6380.7680.6080.69784,374
1/10/201480.4680.5880.4380.581,374,930
1/9/201480.1580.2280.0880.191,043,870
1/8/201480.1480.1680.0480.043,472,740
1/7/201480.2780.3080.2280.302,719,630
1/6/201480.2080.2680.1580.201,287,390
1/3/201480.0880.2180.0680.131,577,340
1/2/201480.1080.1880.0580.121,413,270
12/31/201380.0680.1379.9880.051,633,630
12/30/201380.0480.1080.0180.082,818,240
12/27/201379.9380.0179.9079.951,983,450
12/26/201380.0480.0779.9579.952,086,880
12/24/201380.1680.1680.0780.07574,953
12/23/201380.5680.6180.4480.483,418,960
12/20/201380.4980.5980.4480.581,135,820
12/19/201380.3380.4780.3180.431,591,410
12/18/201380.5380.7480.4280.581,787,050
12/17/201380.4980.6280.4680.612,190,490
12/16/201380.4980.5580.4280.461,865,140
12/13/201380.4380.4780.3880.431,117,540
12/12/201380.4380.4780.3380.341,917,600
12/11/201380.6580.6780.5280.551,327,030
12/10/201380.6880.7280.6080.69957,448
12/9/201380.5280.5680.4780.52960,785
12/6/201380.3680.4780.3180.441,622,670
12/5/201380.4080.4580.3180.322,193,790
12/4/201380.3980.4880.3480.461,816,640
12/3/201380.5980.6780.5580.581,043,660
12/2/201380.6680.7180.5080.501,297,520
11/29/201380.8181.0080.8180.981,058,610
11/27/201381.0281.0380.8480.941,571,100
Trading Center