Vanguard Total Bond Market Historical Data - BND | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Vanguard Total Bond Market (BND)
Vanguard Total Bond Market (BND) Historical

Vanguard Total Bond Market (BND)

70.73

-0.47

(-0.66%)

Closed April 15 4:00PM

Delayed by 15 minutes

70.73

0.00

( 0.00% )

Pre Market: 8:34AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.09	-1.51768309663	71.82	71.93	70.63	10840666	71.16834389	SP
4	-1.32	-1.8320610687	72.05	72.75	70.63	8465775	71.78619786	SP
12	-1.95	-2.68299394606	72.68	73.8256	70.63	8335828	72.24606387	SP
26	1.47	2.12243719319	69.26	73.92	67.99	7823298	71.77903294	SP
52	-2.72	-3.70319945541	73.45	74.38	67.99	6732165	71.7441746	SP
156	-14.49	-17.003050927	85.22	87.075	67.99	6494858	76.40262023	SP
260	-9.8	-12.1693778716	80.53	89.6	67.99	5625742	79.38067064	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713220500	70.73	-0.47	-0.66	70.85	70.86	70.63	8075189
1712961300	71.2	0.16	0.23	71.26	71.35	71.19	12471723
1712874900	71.04	0	0.00	71.19	71.2324	70.91	16574123
1712788500	71.04	-0.84	-1.17	71.39	71.395	71.01	8195988
1712702100	71.88	0.26	0.36	71.82	71.93	71.81	8886309
1712615700	71.62	-0.06	-0.08	71.615	71.7	71.57	13874099
1712356500	71.68	-0.36	-0.50	71.765	71.93	71.68	11527778
1712270100	72.04	0.15	0.21	72.06	72.06	71.87	12412917
1712183700	71.89	0.05	0.07	71.65	71.9	71.555	5418330
1712097300	71.84	-0.08	-0.11	71.68	71.85	71.585	9043000
1712010900	71.92	-0.71	-0.98	72.15	72.19	71.86	6153547
1711665300	72.63	-0.09	-0.12	72.64	72.75	72.57	5326396
1711578900	72.72	0.25	0.34	72.57	72.745	72.52	7824973
1711492500	72.47	0.06	0.08	72.44	72.49	72.32	7603068
1711406100	72.41	-0.14	-0.19	72.5	72.5	72.36	7958428
1711146900	72.55	0.24	0.33	72.61	72.62	72.49	4164772
1711060500	72.31	0.06	0.08	72.4	72.44	72.24	5492658
1710974100	72.25	0.13	0.18	72.17	72.39	72.034	5286918
1710887700	72.12	0.19	0.26	72.05	72.19	72.0219	4559509
1710801300	71.93	-0.09	-0.12	72.01	72.04	71.9	5284276
1710542100	72.02	-0.04	-0.06	72.03	72.105	71.97	4784000
1710455700	72.06	-0.43	-0.59	72.3	72.3	72.05	5214032
1710369300	72.49	-0.13	-0.17	72.54	72.62	72.475	6123132
1710282900	72.615	-0.22	-0.30	72.71	72.7154	72.545	4699353
1710196500	72.83	-0.03	-0.04	72.9	72.91	72.76	5624785
1709940900	72.86	0.07	0.10	72.91	72.9659	72.81	7187141
1709854500	72.79	0.12	0.17	72.84	72.845	72.66	7495499
1709768100	72.67	0.13	0.18	72.62	72.81	72.6099	28955387
1709681700	72.54	0.39	0.54	72.46	72.62	72.39	6208708
1709595300	72.15	-0.17	-0.24	72.13	72.23	72.1	27653822
1709336100	72.32	0.1	0.14	71.94	72.37	71.81	6366060
1709249700	72.22	0.12	0.17	72.2	72.355	72.17	6002883
1709163300	72.1	0.16	0.22	72	72.1299	71.962	5254970
1709076900	71.94	-0.11	-0.15	72.02	72.1099	71.9142	5533839
1708990500	72.05	-0.13	-0.18	72.2	72.2	71.93	5254926
1708731300	72.18	0.26	0.36	71.93	72.25	71.93	6146951
1708644900	71.92	0.03	0.04	71.93	72.02	71.84	11884244
1708558500	71.89	-0.2	-0.28	72.17	72.17	71.86	6625811
1708472100	72.09	0.09	0.13	72.12	72.207	72.0501	7605489
1708126500	72	-0.23	-0.32	71.91	72.01	71.855	5033294
1708040100	72.23	0.2	0.28	72.31	72.34	72.11	6733699
1707953700	72.03	0.27	0.38	71.83	72.09	71.81	6915804
1707867300	71.76	-0.63	-0.87	71.98	71.9999	71.74	12938545
1707780900	72.39	0.02	0.03	72.45	72.4857	72.31	6061625
1707521700	72.37	-0.06	-0.08	72.33	72.395	72.29	5940742
1707435300	72.425	-0.2	-0.27	72.5	72.555	72.39	7987465
1707348900	72.62	-0.14	-0.19	72.65	72.865	72.61	9256094
1707262500	72.76	0.34	0.47	72.53	72.83	72.5	8310236
1707176100	72.42	-0.58	-0.79	72.58	72.6	72.357	7577180
1706916900	73	-0.66	-0.90	73.03	73.14	72.87	7820035
1706830500	73.66	0.23	0.31	73.51	73.8256	73.4	12060450
1706744100	73.43	0.31	0.42	73.395	73.5899	73.275	9915910
1706657700	73.12	0.13	0.18	73.16	73.18	72.87	6687620
1706571300	72.99	0.29	0.40	72.9	73.0557	72.81	7679054
1706312100	72.7	-0.11	-0.14	72.82	72.82	72.65	9120612
1706225700	72.805	0.34	0.46	72.75	72.82	72.66	8360308
1706139300	72.47	-0.15	-0.21	72.93	72.93	72.45	7483828
1706052900	72.62	-0.17	-0.23	72.68	72.68	72.55	6840477
1705966500	72.79	0.13	0.17	72.89	72.94	72.76	10321461
1705707300	72.665	-0.01	-0.01	72.58	72.68	72.43	7884043
1705620900	72.67	-0.1	-0.14	72.8	72.825	72.59	6086342
1705534500	72.77	-0.17	-0.23	72.76	72.84	72.63	12370398
1705448100	72.94	-0.52	-0.70	73.21	73.27	72.85	5724677

Vanguard Total Bond Market

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions