BNDTotal Bond Market ETF Vanguard09/25/17 12:01
LAST:

 82.17
CHANGE:
 0.13
OPEN:
82.07
HIGH:
82.23
ASK:
82.25
VOLUME:
1,763,695
CHANGE(%):
0.16
PREV:
82.04
LOW:
82.05
BID:
81.75
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/25/1782.0782.2382.0582.171,763,6950
09/22/1782.1182.1282.0182.041,394,1000
09/21/1782.0182.0981.9481.961,168,1000
09/20/1782.1382.1481.8981.981,672,4000
09/19/1782.1182.1482.0582.051,219,9000
09/18/1782.1282.1482.0482.111,756,5000
09/15/1782.2082.2582.1182.171,536,0000
09/14/1782.0882.1882.0882.161,325,1000
09/13/1782.1982.2182.1082.111,594,0000
09/12/1782.2682.3282.1582.211,604,2000
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 - 84.31
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
COMP6,42740.07
DJI22,350-100.04
SP5002,494-80.32
DAX12,59520.02
FTSE7,301-90.13
NI22520,3981010.50
CAC405,267-140.27
GLD1,29360.47
BDI1,200494.26
HSI27,500-3801.36