Quantcast

Vanguard Total Bond Market ETF Historical Stock Prices

BND 
$80.43
*  
0.31
0.39%
Get BND Alerts
*Delayed - data as of Mar. 20, 2019 14:20 ET  -  Find a broker to begin trading BND now
Exchange:NASDAQ

Community Rating:
View:    BND Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:20 80.19 80.43 80.1693 80.43 1,289,848
03/19/2019 80.08 80.18 80.06 80.12 2,702,358
03/18/2019 80.17 80.2 80.09 80.16 5,344,228
03/15/2019 80.19 80.26 80.14 80.21 1,639,264
03/14/2019 80.14 80.14 80.005 80.06 4,058,383
03/13/2019 80.14 80.16 80.1 80.13 1,318,598
03/12/2019 80.05 80.19 80.02 80.17 1,958,508
03/11/2019 80.03 80.03 79.97 79.98 1,891,125
03/08/2019 79.96 80.05 79.88 80.02 4,388,508
03/07/2019 79.84 79.96 79.79 79.92 2,322,183
03/06/2019 79.66 79.76 79.63 79.69 1,629,042
03/05/2019 79.48 79.61 79.47 79.59 1,924,476
03/04/2019 79.53 79.58 79.47 79.53 2,531,273
03/01/2019 79.55 79.5759 79.39 79.39 3,034,996
02/28/2019 79.91 79.91 79.74 79.82 4,028,467
02/27/2019 80.02 80.02 79.85 79.91 1,323,038
02/26/2019 80.06 80.12 80.02 80.07 1,405,201
02/25/2019 79.96 79.99 79.91 79.96 2,244,603
02/22/2019 79.92 80.085 79.87 79.99 1,936,558
02/21/2019 79.83 79.83 79.7714 79.81 3,411,362
02/20/2019 79.98 80.01 79.92 79.97 1,768,411
02/19/2019 80 80.03 79.93 80 3,792,105
02/15/2019 79.89 79.93 79.87 79.93 1,917,884
02/14/2019 79.96 79.99 79.85 79.9 1,895,812
02/13/2019 79.8 79.81 79.71 79.755 1,631,599
02/12/2019 79.85 79.89 79.81 79.88 1,541,236
02/11/2019 79.85 79.92 79.81 79.89 2,600,943
02/08/2019 79.87 79.98 79.84 79.92 1,538,687
02/07/2019 79.79 79.84 79.75 79.8 2,474,720
02/06/2019 79.79 79.81 79.69 79.74 2,724,708
02/05/2019 79.7 79.7999 79.69 79.77 2,400,307
02/04/2019 79.61 79.61 79.53 79.6 4,078,641
02/01/2019 79.79 79.892 79.6 79.67 3,335,034
01/31/2019 79.98 80.09 79.94 80.09 3,698,051
01/30/2019 79.58 79.75 79.51 79.72 2,961,406
01/29/2019 79.54 79.64 79.5389 79.64 1,771,804
01/28/2019 79.46 79.53 79.45 79.48 2,938,168
01/25/2019 79.46 79.51 79.41 79.45 2,072,341
01/24/2019 79.52 79.59 79.4909 79.54 2,700,333
01/23/2019 79.25 79.43 79.25 79.37 2,536,063
01/22/2019 79.3 79.4 79.28 79.29 3,917,748
01/18/2019 79.21 79.29 79.14 79.15 3,697,225
01/17/2019 79.3 79.31 79.18 79.21 2,394,708
01/16/2019 79.23 79.32 79.19 79.3 1,697,694
01/15/2019 79.36 79.4 79.22 79.27 1,742,851
01/14/2019 79.35 79.3699 79.25 79.26 2,395,696
01/11/2019 79.34 79.4 79.3 79.33 3,097,131
01/10/2019 79.27 79.35 79.14 79.17 2,579,942
01/09/2019 79.24 79.3634 79.23 79.33 1,989,574
01/08/2019 79.25 79.32 79.2 79.22 1,745,307
01/07/2019 79.47 79.51 79.2912 79.32 4,121,734
01/04/2019 79.47 79.48 79.3437 79.44 4,583,647
01/03/2019 79.39 79.75 79.37 79.68 4,908,354
01/02/2019 79.28 79.38 79.25 79.37 4,142,063
12/31/2018 78.95 79.25 78.93 79.21 5,651,059
12/28/2018 78.86 79.02 78.82 79.01 3,495,090
12/27/2018 78.94 78.99 78.81 78.82 2,751,784
12/26/2018 78.87 78.9 78.65 78.65 5,911,179
12/24/2018 78.92 79 78.73 78.82 6,031,012
12/21/2018 79.03 79.0649 78.94 79 4,516,080
12/20/2018 79.19 79.21 78.97 79 3,451,003
12/19/2018 79.08 79.26 78.995 79.11 3,114,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio