BNDTotal Bond Market ETF Vanguard01/23/18 10:40
LAST:

 80.84
CHANGE:
 0.23
OPEN:
80.78
HIGH:
80.85
ASK:
82.25
VOLUME:
772,573
CHANGE(%):
0.29
PREV:
80.61
LOW:
80.76
BID:
81.75
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/23/1880.7880.8580.7680.84772,5730
01/22/1880.7380.7680.6180.615,473,2000
01/19/1880.7780.8080.6580.672,148,4000
01/18/1880.8280.9080.8080.842,528,3000
01/17/1881.0481.1280.9881.003,674,5000
01/16/1881.1581.1981.0381.094,300,5000
01/15/1881.0381.0381.0381.0300
01/12/1881.0081.1280.9481.032,829,1000
01/11/1881.0181.1280.9681.043,381,6000
01/10/1880.8881.0580.8281.043,411,4000
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 - 82.71
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
COMP7,408720.98
DJI26,2151430.55
SP5002,833230.81
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33430.20
BDI1,200494.26
HSI28,5943491.23