Vanguard Total Bond Market ETF Historical Stock Prices

(ETF)
BND 
$82.86
*  
0.12
0.14%
Get BND Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading BND now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  82.89  82.97  82.84  82.86 1,646,287
10/21/2014 82.91 82.97 82.84 82.86 1,647,678
10/20/2014 83.02 83.05 82.92 82.98 1,379,347
10/17/2014 82.92 83 82.81 82.91 2,143,389
10/16/2014 83.35 83.37 82.91 82.97 3,699,788
10/15/2014 83.58 84.07 83.01 83.11 5,461,364
10/14/2014 82.9 82.9214 82.79 82.92 5,402,683
10/13/2014 82.69 82.84 82.67 82.81 1,178,434
10/10/2014 82.5 82.59 82.4834 82.57 1,538,154
10/09/2014 82.59 82.6087 82.46 82.5 2,160,881
10/08/2014 82.46 82.63 82.29 82.63 1,586,802
10/07/2014 82.32 82.45 82.26 82.41 3,012,372
10/06/2014 82.1 82.25 82.05 82.2 3,645,820
10/03/2014 81.97 82.07 81.92 82.01 3,526,884
10/02/2014 82.18 82.23 82.04 82.06 2,731,538
10/01/2014 81.97 82.13 81.965 82.12 5,094,478
09/30/2014 81.93 82.02 81.9 81.93 8,535,993
09/29/2014 81.96 81.98 81.91 81.95 9,772,629
09/26/2014 81.85 81.91 81.77 81.85 3,500,274
09/25/2014 81.82 81.94 81.812 81.93 3,152,497
09/24/2014 81.79 81.8285 81.7 81.73 3,552,535
09/23/2014 81.78 81.8 81.72 81.78 986,910
09/22/2014 81.7 81.77 81.67 81.74 638,354
09/19/2014 81.51 81.64 81.46 81.64 1,238,883
09/18/2014 81.47 81.4799 81.41 81.47 1,802,911
09/17/2014 81.65 81.69 81.46 81.46 2,606,515
09/16/2014 81.6 81.679 81.55 81.56 1,077,683
09/15/2014 81.6 81.63 81.5501 81.59 2,550,495
09/12/2014 81.6 81.63 81.51 81.55 1,921,730
09/11/2014 81.85 81.86 81.68 81.68 2,529,010
09/10/2014 81.8 81.8 81.74 81.74 2,719,015
09/09/2014 81.92 81.965 81.87 81.89 1,288,560
09/08/2014 82.19 82.22 82.009 82.03 2,740,709
09/05/2014 82.16 82.21 82.04 82.09 1,872,768
09/04/2014 82.19 82.23 82.08 82.12 1,882,605
09/03/2014 82.09 82.26 82.06 82.26 972,820
09/02/2014 82.25 82.25 82.11 82.12 1,211,111
08/29/2014 82.54 82.63 82.53 82.58 1,081,312
08/28/2014 82.6 82.62 82.52 82.58 685,521
08/27/2014 82.41 82.49 82.36 82.47 1,062,866
08/26/2014 82.38 82.39 82.3 82.34 1,317,142
08/25/2014 82.32 82.34 82.2559 82.3 1,897,420
08/22/2014 82.27 82.325 82.13 82.27 1,193,041
08/21/2014 82.22 82.31 82.21 82.27 3,563,458
08/20/2014 82.26 82.2899 82.13 82.18 5,182,985
08/19/2014 82.4 82.41 82.24 82.3 1,674,932
08/18/2014 82.41 82.429 82.3 82.31 4,011,892
08/15/2014 82.39 82.64 82.35 82.48 6,875,676
08/14/2014 82.37 82.38 82.21 82.33 2,623,826
08/13/2014 82.17 82.2799 82.12 82.25 944,086
08/12/2014 82.18 82.18 82.08 82.1 2,365,271
08/11/2014 82.18 82.23 82.11 82.17 928,818
08/08/2014 82.23 82.3325 82.12 82.13 1,608,458
08/07/2014 82.05 82.2 81.99 82.19 2,207,518
08/06/2014 82.04 82.08 81.98 82.01 2,925,870
08/05/2014 81.97 82.02 81.8707 81.92 3,961,896
08/04/2014 81.97 82.09 81.93 82.03 4,089,885
08/01/2014 81.78 81.96 81.6601 81.92 3,550,333
07/31/2014 81.77 81.92 81.75 81.82 3,113,701
07/30/2014 82.07 82.07 81.85 81.91 1,913,582
07/29/2014 82.23 82.27 82.12 82.22 1,271,305
07/28/2014 82.2 82.22 82.0901 82.15 1,249,874
07/25/2014 82.13 82.18 82.09 82.17 1,414,549
07/24/2014 82.1 82.1 81.98 82.02 800,909
07/23/2014 82.26 82.29 82.17 82.18 1,361,716
07/22/2014 82.17 82.22 82.09 82.22 776,676
07/21/2014 82.13 82.22 82.11 82.11 2,327,753
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?