Bnd Etf Vanguard Total Bond Market Etf Historical Data - USDB11 | ADVFN

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

Get Started

Home
Investing
ETFs
Brazil
BOV
Bnd Etf Vanguard Total Bond Market Etf (USDB11)
Bnd Etf Vanguard Total Bond Market Etf (USDB11) Historical

Bnd Etf Vanguard Total Bond Market Etf (USDB11)

91.67

-0.10

( -0.11% )

Updated: 13:30:28

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.23	-0.25027203482	91.9	93.7	91.3	1640	93.04212779	FU
4	0.53	0.581522931753	91.14	93.7	86.64	1249	91.76973161	FU
12	1	1.10290062865	90.67	93.7	86.64	1183	90.63598336	FU
26	6.28	7.35449115822	85.39	94.65	84.58	888	89.65776281	FU
52	-0.41	-0.445264986968	92.08	94.65	84.52	645	88.83360558	FU
156	-8.96	-8.90390539601	100.63	110	84.52	420	89.51076312	FU
260	-8.96	-8.90390539601	100.63	110	84.52	420	89.51076312	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1713821340	91.77	-1.03	-1.11	92.8	93.6	91.65	432
1713562200	92.8	-0.22	-0.24	93.02	93.47	92.18	1659
1713475800	93.02	-0.23	-0.25	93.25	93.25	92.72	507
1713389400	93.25	0.04	0.04	93.2	93.7	92.55	547
1713302940	93.21	1.31	1.43	91.9	93.45	91.3	5056
1713216600	91.9	0.6	0.66	91.3	92.2	91	1545
1712957400	91.3	0.6	0.66	90.7	92.2	90.7	696
1712870940	90.7	-0.3	-0.33	91	91.05	90.21	690
1712784540	91	0.65	0.72	91	91.89	90.12	2348
1712698140	90.35	-0.15	-0.17	91	91	90	494
1712611740	90.5	-0.6	-0.66	91.6	92.29	90.2	1391
1712352600	91.1	-0.15	-0.16	91.45	91.64	90.52	1117
1712266140	91.25	0.1	0.11	91.64	91.87	86.64	1688
1712179740	91.15	-0.11	-0.12	91.26	91.97	91.1	1648
1712093400	91.26	-0.04	-0.04	91.32	91.6	90.33	668
1712006940	91.3	0	0.00	91.55	91.78	91.25	757
1711661400	91.3	0.66	0.73	91.15	91.43	90.94	1135
1711574940	90.64	-0.36	-0.40	90.65	90.93	90.28	1046
1711488540	91	0.8	0.89	91.14	91.15	90.2	310
1711402140	90.2	-0.53	-0.58	91.15	91.15	90.2	645
1711143000	90.73	0.51	0.57	90.74	90.74	90.38	506
1711056600	90.22	-0.03	-0.03	90.79	91.34	90.22	1158
1710970200	90.25	-0.55	-0.61	90.8	90.98	90.25	2148
1710883740	90.8	0.29	0.32	90.51	91.3	90.51	684
1710797400	90.51	0.31	0.34	90.2	91.18	90.2	1206
1710538200	90.2	0.02	0.02	90.84	90.85	89.69	738
1710451740	90.18	-0.19	-0.21	90.39	90.78	89.54	1421
1710365400	90.37	-0.34	-0.37	91.18	91.19	90.37	895
1710278940	90.71	-0.95	-1.04	91.6	91.6	90.51	1101
1710192600	91.66	0.66	0.73	91	91.66	90.81	1027
1709933400	91	1.02	1.13	89.98	91.5	89.86	858
1709847000	89.98	-0.09	-0.10	90.07	90.59	89.98	752
1709760540	90.07	0.01	0.01	90.53	90.83	90.07	2224
1709674200	90.06	0.59	0.66	89.47	90.31	89.47	749
1709587740	89.47	-0.43	-0.48	89.92	90.42	89.47	1082
1709328600	89.9	0.2	0.22	90.27	90.27	89.11	987
1709242200	89.7	0.04	0.04	90	90.27	88.93	1024
1709155800	89.66	0.66	0.74	90.27	90.28	89	1068
1709069400	89	-0.06	-0.07	90.56	90.81	89	1170
1708983000	89.06	-1.13	-1.25	90.89	91.32	89.06	1141
1708723800	90.19	0.91	1.02	90	90.36	89.96	280
1708637400	89.28	0.37	0.42	89.1	90	89.1	884
1708550940	88.91	-0.09	-0.10	89.76	90.15	88.91	1493
1708464600	89	-2	-2.20	90.9	90.9	89	2516
1708378200	91	1.61	1.80	90.2	91	90.2	498
1708119000	89.39	-0.42	-0.47	89.82	90.77	89.11	1931
1708032600	89.81	-0.37	-0.41	90.25	91.5	89.3	4276
1707946200	90.18	0.42	0.47	89.76	90.18	89.63	246
1707514200	89.76	-0.69	-0.76	90.45	91.74	89.76	821
1707427800	90.45	-0.05	-0.06	91.05	91.05	90.45	453
1707341400	90.5	0.16	0.18	90.34	92.29	90.34	1428
1707255000	90.34	0.09	0.10	90.25	91	90.25	958
1707168600	90.25	-0.43	-0.47	90.96	91.12	90.25	1331
1706909400	90.68	-0.02	-0.02	90.96	90.96	90.6	1121
1706822940	90.7	-0.08	-0.09	90.96	90.96	90.7	1390
1706736600	90.78	0.47	0.52	90.96	90.96	90.5	744
1706650200	90.31	0.22	0.24	90.67	91.79	88.7	744
1706563800	90.09	0.94	1.05	90.12	90.12	89.87	145
1706304600	89.15	-0.19	-0.21	90.13	91.54	89.15	1053
1706218200	89.34	0.15	0.17	89.19	89.92	89.19	1224
1706131800	89.19	-0.55	-0.61	89.75	91.64	88.83	1100
1706045400	89.74	-0.8	-0.88	90.54	91.67	89.74	1440

Bnd Etf Vanguard Total B...

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