Dividends Calendar   Earnings Calendar
BND

BND  |  Vanguard Total Bond Market ETF

Historical Data

Date Price Open High Low Vol Change ER
Jul 5, 2022 75.84 75.85
75.97
75.70
6.25M 0.17%
Jul 1, 2022 75.71 75.61
76.05
75.53
5.80M 0.60%
Jun 30, 2022 75.26 75.17
75.45
75.17
4.39M 0.43%
Jun 29, 2022 74.94 74.51
74.94
74.51
3.90M 0.58%
Jun 28, 2022 74.51 74.43
74.51
74.31
5.58M 0.05%
Jun 27, 2022 74.47 74.54
74.73
74.39
6.24M -0.48%
Jun 24, 2022 74.83 74.85
75.13
74.78
6.98M -0.19%
Jun 23, 2022 74.97 74.90
75.32
74.88
8.52M 0.48%
Jun 22, 2022 74.61 74.64
74.75
74.54
8.41M 0.82%
Jun 21, 2022 74.00 74.11
74.28
73.94
7.07M -0.46%
Jun 17, 2022 74.34 74.39
74.49
74.04
4.91M 0.05%
Jun 16, 2022 74.30 73.49
74.32
73.40
8.48M 0.22%
Jun 15, 2022 74.14 73.85
74.19
73.50
9.06M 1.15%
Jun 14, 2022 73.30 73.91
74.01
73.20
9.53M -0.54%
Jun 13, 2022 73.70 74.21
74.25
73.37
11.26M -1.62%
Jun 10, 2022 74.91 75.23
75.31
74.76
14.69M -0.85%
Jun 9, 2022 75.55 75.60
75.70
75.51
4.83M -0.13%
Jun 8, 2022 75.65 75.80
75.93
75.64
3.78M -0.41%
Jun 7, 2022 75.96 75.85
76.11
75.82
6.99M 0.34%
Jun 6, 2022 75.70 76.03
76.09
75.67
6.70M -0.59%


Jump to (Finance sites)

Google    
     

Other stocks 

ibm  bby  dis  tjx  s  cmg  sig  mtch  vfc  schw  xlnx  roku 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Technical Analysis For Dummies
Buy on Amazon

Technical analysis is a collection of techniques designed to help you make trading decisions in securities markets. Technical Analysis For Dummies helps you take a hard-headed look at what securities prices are actually doing rather than what economists or analysts say they should be doing, giving you the know-how to use that data to decide whether to buy or sell individual securities.

A simple, straightforward guide to the fundamentals of technical analysis