BNDTotal Bond Market ETF Vanguard07/21/2017
LAST:

 82.10
CHANGE:
 0.09
OPEN:
82.06
HIGH:
82.16
ASK:
82.25
VOLUME:
1,942,100
CHANGE(%):
0.11
PREV:
82.01
LOW:
82.06
BID:
81.75
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/21/1782.0682.1682.0682.101,942,1000
07/20/1782.0282.0981.9782.011,646,7000
07/19/1781.9782.0081.9381.961,589,0000
07/18/1781.9081.9781.8781.951,607,3000
07/17/1781.7281.7981.6681.761,432,6000
07/14/1781.7881.8581.6381.651,201,7000
07/13/1781.6481.6581.5081.621,321,3000
07/12/1781.7081.7281.6181.651,378,8000
07/11/1781.4281.5081.3781.461,931,6000
07/10/1781.4181.4581.3681.382,228,8000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:N/A
Market Cap:N/A
52wk range:80.02 - 84.64
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,388-20.04
DJI21,580-320.15
SP5002,473-10.04
DAX12,240-2071.66
FTSE7,453-350.47
NI22520,100-450.22
CAC405,118-821.57
GLD1,255120.98
BDI1,200494.26
HSI26,706-340.13