Home > Quotes > BND > Historical Prices

Vanguard Total Bond Market ETF Historical Stock Prices

(ETF)
BND 
$83.2
*  
0.02
  negative  
0.02%
Get BND Alerts
*Delayed - data as of May 20, 2013 


Community Rating:
View:    BND After Hours
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  83.33  83.34  83.12  83.20 1,911,829
05/17/2013 83.37 83.3799 83.2 83.22 920,780
05/16/2013 83.33 83.48 83.33 83.4 1,366,942
05/15/2013 83.22 83.3 83.14 83.275 1,294,911
05/14/2013 83.33 83.38 83.15 83.18 1,085,535
05/13/2013 83.32 83.37 83.3043 83.34 962,463
05/10/2013 83.62 83.62 83.35 83.43 804,813
05/09/2013 83.74 83.8 83.63 83.64 830,107
05/08/2013 83.71 83.79 83.69 83.77 791,947
05/07/2013 83.69 83.74 83.66 83.69 1,173,931
05/06/2013 83.8 83.81 83.69 83.77 1,101,848
05/03/2013 83.99 83.99 83.78 83.78 894,029
05/02/2013 84.15 84.19 84.11 84.18 801,888
05/01/2013 84.1 84.16 84.0757 84.16 872,211
04/30/2013 84.09 84.25 84.09 84.18 792,512
04/29/2013 84.19 84.239 84.16 84.18 697,811
04/26/2013 84.08 84.16 84.06 84.11 732,462
04/25/2013 84.05 84.05 83.98 84 875,200
04/24/2013 84.01 84.1 84 84.05 851,456
04/23/2013 84.09 84.1692 83.99 84.07 899,005
04/22/2013 84.06 84.09 84.03 84.09 872,542
04/19/2013 84.06 84.06 83.97 83.98 1,219,725
04/18/2013 84.01 84.07 83.98 84.05 744,641
04/17/2013 83.93 84.08 83.93 84 916,204
04/16/2013 83.92 83.985 83.89 83.959 893,652
04/15/2013 83.85 83.99 83.85 83.98 1,435,710
04/12/2013 83.72 83.89 83.72 83.89 1,110,203
04/11/2013 83.66 83.7 83.64 83.69 1,152,277
04/10/2013 83.76 83.76 83.63 83.65 864,023
04/09/2013 83.85 83.92 83.78 83.81 1,455,354
04/08/2013 83.94 84 83.8635 83.9 1,088,697
04/05/2013 83.97 83.99 83.91 83.94 1,041,523
04/04/2013 83.58 83.74 83.58 83.71 784,398
04/03/2013 83.43 83.58 83.4201 83.47 1,293,829
04/02/2013 83.37 83.42 83.32 83.42 2,004,860
04/01/2013 83.28 83.44 83.28 83.41 1,056,066
03/28/2013 83.6 83.66 83.55 83.64 906,868
03/27/2013 83.5 83.63 83.49 83.63 1,096,464
03/26/2013 83.4 83.4765 83.35 83.46 655,440
03/25/2013 83.38 83.48 83.36 83.43 1,071,455
03/22/2013 83.4 83.46 83.345 83.44 722,839
03/21/2013 83.45 83.45 83.34 83.36 1,016,905
03/20/2013 83.4 83.44 83.34 83.34 819,083
03/19/2013 83.42 83.55 83.4 83.42 2,258,741
03/18/2013 83.32 83.39 83.3 83.37 1,176,073
03/15/2013 83.11 83.25 83.11 83.21 893,925
03/14/2013 83.07 83.17 83.041 83.11 1,735,489
03/13/2013 83.11 83.18 83.0601 83.08 1,287,685
03/12/2013 83.07 83.18 83.07 83.18 1,213,978
03/11/2013 83.04 83.14 83.02 83.02 1,668,830
03/08/2013 83.12 83.15 82.9 83.06 6,339,420
03/07/2013 83.36 83.38 83.26 83.29 764,789
03/06/2013 83.49 83.5199 83.41 83.41 919,503
03/05/2013 83.6 83.61 83.53 83.55 1,009,448
03/04/2013 83.66 83.67 83.6 83.6 914,660
03/01/2013 83.62 83.67 83.545 83.62 839,694
02/28/2013 83.73 83.75 83.66 83.73 628,333
02/27/2013 83.8 83.8 83.61 83.69 691,400
02/26/2013 83.62 83.8 83.62 83.71 1,070,467
02/25/2013 83.36 83.71 83.31 83.67 1,016,472
02/22/2013 83.4 83.42 83.36 83.4 829,467
02/21/2013 83.38 83.4 83.31 83.36 802,971
02/20/2013 83.17 83.32 83.17 83.28 944,558
02/19/2013 83.3 83.32 83.19 83.22 1,055,734
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.