The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Vangrd Total Bond Mrkt E.T.F.

  • BND
  • NYSE
  • Latest 81.92
  • Currency US$
  • Change 0.02
  • Percent Change 0.024 %
  • Volume 665,358
  • Thu Jul 10, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 81.92 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 82.05 81.90 82.01 81.92 665,358
Jul 9 81.93 81.75 81.81 81.90 1,275,831
Jul 8 81.88 81.78 81.81 81.82 1,397,613
Jul 7 81.69 81.63 81.64 81.67 1,656,920
Jul 3 81.64 81.50 81.55 81.57 667,113
Jul 2 81.80 81.66 81.80 81.67 981,823
Jul 1 81.98 81.87 81.92 81.89 1,288,136
Jun 30 82.23 82.13 82.20 82.22 904,877
Jun 27 82.24 82.13 82.20 82.15 633,924
Jun 26 82.20 82.07 82.11 82.15 533,189
Jun 25 82.13 81.99 82.11 82.04 1,928,038
Jun 24 81.95 81.80 81.89 81.93 1,305,772
Jun 23 81.91 81.76 81.90 81.78 1,136,860
Jun 20 81.82 81.70 81.70 81.81 2,863,680
Jun 19 81.97 81.69 81.96 81.76 3,345,434
Jun 18 81.85 81.66 81.71 81.83 1,495,918
Jun 17 81.74 81.62 81.72 81.62 612,924
Jun 16 81.87 81.76 81.80 81.81 3,533,955
Jun 13 81.86 81.67 81.68 81.83 835,619
Jun 12 81.88 81.65 81.70 81.85 1,693,463
Jun 11 81.73 81.62 81.71 81.64 1,646,017
Jun 10 81.70 81.60 81.67 81.61 1,505,424
Jun 9 81.82 81.71 81.82 81.77 1,205,404
Jun 6 82.02 81.82 82.00 81.84 1,039,804
Jun 5 81.88 81.73 81.74 81.85 611,617
Jun 4 81.81 81.68 81.80 81.76 1,466,443
Jun 3 81.90 81.74 81.88 81.75 652,670
Jun 2 82.13 81.93 82.06 81.95 1,071,102
May 30 82.40 82.30 82.34 82.33 1,462,644
May 29 82.60 82.40 82.50 82.41 1,413,720