BNDTotal Bond Market ETF Vanguard05/26/2017
LAST:

 81.80
CHANGE:
 0.04
OPEN:
81.77
HIGH:
81.81
ASK:
81.95
VOLUME:
952,600
CHANGE(%):
0.05
PREV:
81.76
LOW:
81.73
BID:
81.30
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/1781.7781.8181.7381.80952,6000
05/25/1781.7781.7981.6981.761,108,3000
05/24/1781.6381.7781.5881.761,568,7000
05/23/1781.8481.8481.5881.591,679,5000
05/22/1781.8081.8081.7481.761,570,7000
05/19/1781.8181.8381.7081.831,394,6000
05/18/1781.8781.8981.7481.781,881,8000
05/17/1781.6381.8781.6381.851,987,1000
05/16/1781.3681.5181.3681.411,760,5000
05/15/1781.3081.3981.3081.331,823,4000
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 - 84.92
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
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,602-200.15
FTSE7,548300.40
NI22519,687-1260.64
CAC405,337-10.01
GLD1,267110.91
BDI1,200494.26
HSI25,63980.03