11 Followers USX:BND - Vanguard Bond Index Funds - Vanguard Total Bond Market ETF Vanguard Bond Index Funds - Va
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
22 Oct 2021 USD 84.98 84.79 84.87 84.95 84.95 +0.180 (+0.21%) 6,076,105
21 Oct 2021 USD 84.89 84.74 84.87 84.77 84.77 -0.120 (-0.14%) 6,073,270
20 Oct 2021 USD 85.06 84.89 84.96 84.89 84.89 -0.100 (-0.12%) 5,332,437
19 Oct 2021 USD 85.14 84.98 85.14 84.99 84.99 -0.240 (-0.28%) 3,866,127
18 Oct 2021 USD 85.29 85.06 85.16 85.23 85.23 -0.050 (-0.06%) 5,863,650
15 Oct 2021 USD 85.34 85.24 85.34 85.28 85.28 -0.210 (-0.25%) 5,801,256
14 Oct 2021 USD 85.5 85.33 85.39 85.49 85.49 +0.150 (+0.18%) 4,336,452
13 Oct 2021 USD 85.36 85.2 85.2 85.34 85.34 +0.230 (+0.27%) 5,018,091
12 Oct 2021 USD 85.14 84.89 84.89 85.11 85.11 +0.310 (+0.37%) 5,529,557
11 Oct 2021 USD 84.88 84.78 84.825 84.8 84.8 -0.130 (-0.15%) 3,286,631
8 Oct 2021 USD 85.08 84.88 85.08 84.93 84.93 -0.210 (-0.25%) 4,547,140
7 Oct 2021 USD 85.25 85.1236 85.2283 85.14 85.14 -0.240 (-0.28%) 5,363,470
6 Oct 2021 USD 85.41 85.31 85.36 85.38 85.38 +0.040 (+0.05%) 7,177,885
5 Oct 2021 USD 85.52 85.3129 85.5 85.34 85.34 -0.210 (-0.25%) 4,395,381
4 Oct 2021 USD 85.62 85.435 85.51 85.55 85.55 -0.060 (-0.07%) 7,280,029
1 Oct 2021 USD 85.6499 85.425 85.46 85.61 85.61 +0.160 (+0.19%) 6,029,864
30 Sep 2021 USD 85.5 85.375 85.44 85.45 85.45 -0.020 (-0.02%) 5,877,670
29 Sep 2021 USD 85.67 85.3838 85.58 85.47 85.47 +0.010 (+0.01%) 5,123,470
28 Sep 2021 USD 85.63 85.385 85.565 85.46 85.46 -0.370 (-0.43%) 6,253,941
27 Sep 2021 USD 85.9159 85.77 85.8 85.83 85.83 -0.100 (-0.12%) 4,858,472
24 Sep 2021 USD 86.03 85.88 86.01 85.93 85.93 -0.180 (-0.21%) 4,170,610
23 Sep 2021 USD 86.3699 86.0701 86.35 86.11 86.11 -0.460 (-0.53%) 5,222,361
22 Sep 2021 USD 86.599 86.4 86.48 86.57 86.57 +0.090 (+0.10%) 6,006,219
21 Sep 2021 USD 86.52 86.435 86.51 86.48 86.48 -0.020 (-0.02%) 6,962,362
20 Sep 2021 USD 86.53 86.375 86.39 86.5 86.5 +0.240 (+0.28%) 6,195,292
17 Sep 2021 USD 86.28 86.18 86.245 86.26 86.26 -0.110 (-0.13%) 6,217,825
16 Sep 2021 USD 86.46 86.3007 86.35 86.37 86.37 -0.160 (-0.18%) 4,604,134
15 Sep 2021 USD 86.5959 86.43 86.59 86.53 86.53 -0.080 (-0.09%) 6,204,475
14 Sep 2021 USD 86.68 86.435 86.465 86.61 86.61 +0.210 (+0.24%) 4,758,567
13 Sep 2021 USD 86.42 86.33 86.34 86.4 86.4 +0.130 (+0.15%) 4,047,362