15 Followers USX:BND - Vanguard Total Bond Market Index Fund ETF Shares BND
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
28 Mar 2024 USD 72.64 72.75 72.57 72.63 72.63 -0.09 (-0.12%) 5,326,285
27 Mar 2024 USD 72.57 72.75 72.52 72.72 72.72 +0.25 (+0.34%) 7,825,200
26 Mar 2024 USD 72.44 72.49 72.32 72.47 72.47 +0.06 (+0.08%) 7,603,100
25 Mar 2024 USD 72.5 72.5 72.36 72.41 72.41 -0.14 (-0.19%) 7,950,500
22 Mar 2024 USD 72.61 72.62 72.49 72.55 72.55 +0.24 (+0.33%) 4,169,400
21 Mar 2024 USD 72.4 72.44 72.24 72.31 72.31 +0.06 (+0.08%) 5,492,900
20 Mar 2024 USD 72.17 72.39 72.03 72.25 72.25 +0.13 (+0.18%) 5,287,200
19 Mar 2024 USD 72.05 72.19 72.02 72.12 72.12 +0.19 (+0.26%) 4,560,100
18 Mar 2024 USD 72.01 72.04 71.9 71.93 71.93 -0.09 (-0.12%) 5,284,200
15 Mar 2024 USD 72.03 72.11 71.97 72.02 72.02 -0.04 (-0.06%) 4,783,900
14 Mar 2024 USD 72.3 72.3 72.05 72.06 72.06 -0.43 (-0.59%) 5,214,000
13 Mar 2024 USD 72.54 72.62 72.47 72.49 72.49 -0.12 (-0.17%) 6,123,200
12 Mar 2024 USD 72.71 72.72 72.55 72.61 72.61 -0.22 (-0.30%) 4,699,400
11 Mar 2024 USD 72.9 72.91 72.76 72.83 72.83 -0.03 (-0.04%) 5,626,200
8 Mar 2024 USD 72.91 72.97 72.81 72.86 72.86 +0.07 (+0.10%) 7,187,100
7 Mar 2024 USD 72.84 72.85 72.66 72.79 72.79 +0.12 (+0.17%) 7,495,500
6 Mar 2024 USD 72.62 72.81 72.61 72.67 72.67 +0.13 (+0.18%) 28,955,300
5 Mar 2024 USD 72.45 72.62 72.39 72.54 72.54 +0.39 (+0.54%) 6,208,600
4 Mar 2024 USD 72.13 72.23 72.1 72.15 72.15 -0.17 (-0.24%) 26,404,700
1 Mar 2024 USD 71.94 72.37 71.81 72.32 72.32 +0.1 (+0.14%) 6,364,500
29 Feb 2024 USD 72.2 72.36 72.17 72.22 72.22 +0.12 (+0.17%) 6,002,900
28 Feb 2024 USD 72 72.13 71.96 72.1 72.1 +0.16 (+0.22%) 5,255,300
27 Feb 2024 USD 72.02 72.11 71.91 71.94 71.94 -0.11 (-0.15%) 5,534,300
26 Feb 2024 USD 72.2 72.2 71.93 72.05 72.05 -0.13 (-0.18%) 5,255,800
23 Feb 2024 USD 71.93 72.25 71.93 72.18 72.18 +0.26 (+0.36%) 6,146,100
22 Feb 2024 USD 71.93 72.02 71.84 71.92 71.92 +0.03 (+0.04%) 11,884,200
21 Feb 2024 USD 72.17 72.17 71.86 71.89 71.89 -0.2 (-0.28%) 6,625,600
20 Feb 2024 USD 72.12 72.21 72.05 72.09 72.09 +0.09 (+0.13%) 7,605,000
16 Feb 2024 USD 71.91 72.01 71.86 72 72 -0.23 (-0.32%) 5,029,200
15 Feb 2024 USD 72.31 72.34 72.11 72.23 72.23 +0.2 (+0.28%) 6,733,900



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms