ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Bnd Etf Vanguard Total Bond Market Etf

Bnd Etf Vanguard Total Bond Market Etf (USDB11)

107.54
0.79
( 0.74% )
Updated: 15:23:46
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.84-0.77505074737108.38108.38105.346554106.62847046FU
41.841.74077578051105.7111.38105.349182108.32651004FU
12-5.78-5.1006000706113.321191058684108.84938455FU
261.541.45283018868106119102.18015109.0668869FU
5216.7518.449168410690.79122.9986.645392106.98745282FU
1566.916.86673954089100.63122.9984.522240105.08461499FU
2606.916.86673954089100.63122.9984.522240105.08461499FU

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1742506200106.750.320.30105.34107.1105.3411819
1742419800106.430.120.11106.31106.78105.365377
1742333400106.31-0.29-0.27107.16107.16105.445916
1742247000106.6-0.3-0.28107.1107.18105.983690
1741987800106.9-1.54-1.42108.38108.38106.625966
1741901400108.441.271.19109.01109.01107.763995
1741814940107.17-3.52-3.18108.53109.37107.075701
1741728600110.69-0.69-0.62109.97110.69108.35222
1741642140111.383.323.07108.21111.38108.116812
1741382940108.060.10.09107.95108.7610730562
1741296540107.960.390.36107.57109.08106.711655
1741210140107.57-3.32-2.99109110.52107.578259
1740778200110.891.481.35109.41111.38108.619600
1740691740109.410.220.20109.81110.03108.69040
1740605400109.191.311.21107.88109.19107.886048
1740519000107.880.460.43107.44108.72106.2616488
1740432540107.420.750.70106.66109.26106.16024
1740173400106.670.970.92105.7108.02105.523100
1740087000105.70.050.05106106.24105.338980
1740000540105.650.570.54105.5106.81105.064079
1739914140105.08-0.75-0.71105.83106.4810514937
1739827800105.830.290.27105.54106.86105.542797
1739568600105.54-0.77-0.72106.31106.83105.55203
1739482140106.310.670.63105.65107.05105.654347
1739395740105.64-0.92-0.86106.8106.8105.328141
1739309400106.56-0.31-0.29107.26107.49106.035866
1739222940106.87-0.65-0.60107.45107.51106.53180
1738963800107.520.810.76106.74107.9105.796826
1738877340106.71-1.16-1.08107.87108.44105.998152
1738790940107.871.661.56107.25109.08106.2642456
1738704600106.21-0.86-0.80108.15108.25105.617662
1738618200107.07-0.56-0.52107.63109.22106.635945
1738358940107.63-0.74-0.68108.37108.81106.2310076
1738272540108.370.380.35108.31110.39108.15911
1738186200107.99-0.39-0.36108.88108.88107.22916
1738099740108.38-0.5-0.46108.88111.8107.89478
1738013340108.880.110.10109109.56108.524232
1737754200108.770.30.28107.94109.66107.665581
1737667740108.47-0.73-0.67109.19109.88107.85665
1737581400109.2-1.66-1.50110.01111.37107.6215661
1737495000110.860.20.18112.01112.01110.76614
1737408600110.66-1.01-0.90111.8116110.663141
1737149400111.670.760.69110.91115110.6139914
1737062940110.9110.91110.6111.63109.2912280
1736976540109.91-0.16-0.15110.75114109.916530
1736890140110.07-0.44-0.40110.51111.28109.784921
1736803740110.51-0.3-0.27110.02111.95108.715372
1736544540110.81-3.19-2.80112.78112.78110.115049
17364581401142.542.28112.58119110.13018
1736371740111.460.280.25112112.841111584
1736285400111.18-0.62-0.55111.8112.491104761
1736198940111.8-1.43-1.26113.23113.23110.822217
1735939740113.230.510.45114.58114.59112.7412527
1735853400112.72-0.62-0.55114.48115.24112.284545
1735594200113.340.180.16114.3114.79112.892329
1735334940113.16-0.16-0.14113.32114.09112.825141
1735248540113.320.050.04113.27114.55112.26992
1734989340113.271.61.43114.05114.1112.1918477