Bnd Etf Vanguard Total Bond Market Etf (USDB11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -0.766855890848 | 100.41 | 107.16 | 99.36 | 1913 | 101.79796049 | FU |
| 4 | 3.78 | 3.94325057375 | 95.86 | 122.99 | 95.31 | 1747 | 99.83041949 | FU |
| 12 | 8.94 | 9.85667034179 | 90.7 | 122.99 | 87.5 | 1528 | 95.64414074 | FU |
| 26 | 9.47 | 10.5023843851 | 90.17 | 122.99 | 86.64 | 1278 | 93.16418893 | FU |
| 52 | 10.35 | 11.5914436107 | 89.29 | 122.99 | 84.52 | 889 | 91.40409821 | FU |
| 156 | -0.99 | -0.983802047103 | 100.63 | 122.99 | 84.52 | 535 | 91.43643195 | FU |
| 260 | -0.99 | -0.983802047103 | 100.63 | 122.99 | 84.52 | 535 | 91.43643195 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 99.64 | -2.36 | -2.31 | 101.84 | 101.85 | 99.36 | 4758 |
| 1720128540 | 102 | 0.3 | 0.29 | 101.91 | 106 | 101.91 | 739 |
| 1720042200 | 101.7 | -0.56 | -0.55 | 102.47 | 107.16 | 101.35 | 2756 |
| 1719955800 | 102.26 | 0.37 | 0.36 | 101.9 | 105.89 | 101.9 | 2510 |
| 1719869400 | 101.89 | 0.67 | 0.66 | 102.39 | 102.39 | 100.51 | 1521 |
| 1719610200 | 101.22 | 1.02 | 1.02 | 100.41 | 103.43 | 100.41 | 2040 |
| 1719523800 | 100.2 | -0.12 | -0.12 | 100.53 | 101.29 | 100.2 | 1389 |
| 1719437400 | 100.32 | 0.75 | 0.75 | 100 | 100.79 | 100 | 2050 |
| 1719351000 | 99.57 | 0.58 | 0.59 | 99.16 | 100.22 | 99.16 | 1670 |
| 1719264600 | 98.99 | -0.31 | -0.31 | 99.31 | 99.53 | 97.91 | 1018 |
| 1719005400 | 99.3 | -0.3 | -0.30 | 99.6 | 100.7 | 98.61 | 1273 |
| 1718918940 | 99.6 | -1.5 | -1.48 | 100.79 | 100.79 | 98.85 | 2350 |
| 1718832540 | 101.1 | 1.8 | 1.81 | 99.3 | 122.99 | 99.3 | 885 |
| 1718746200 | 99.3 | 0.2 | 0.20 | 99.63 | 99.8 | 98.36 | 801 |
| 1718659800 | 99.1 | 0.74 | 0.75 | 99 | 99.78 | 98.36 | 2914 |
| 1718400600 | 98.36 | -2.12 | -2.11 | 98.8 | 99 | 97.4 | 1190 |
| 1718314200 | 100.48 | 2.26 | 2.30 | 98.22 | 100.49 | 98.12 | 3562 |
| 1718227800 | 98.22 | 1.25 | 1.29 | 97.4 | 99.19 | 97.4 | 1332 |
| 1718141400 | 96.97 | -0.31 | -0.32 | 97.3 | 97.4 | 96.15 | 1520 |
| 1718055000 | 97.28 | 1.22 | 1.27 | 97.19 | 97.28 | 96.41 | 2007 |
| 1717795800 | 96.06 | 0.56 | 0.59 | 95.86 | 96.66 | 95.31 | 1420 |
| 1717709400 | 95.5 | -1 | -1.04 | 96.5 | 96.7 | 95.28 | 1765 |
| 1717622940 | 96.5 | 0.64 | 0.67 | 95.86 | 97.62 | 95.86 | 1944 |
| 1717536600 | 95.86 | 0.56 | 0.59 | 95.3 | 96.45 | 95.22 | 1521 |
| 1717450200 | 95.3 | 0.51 | 0.54 | 95.51 | 95.51 | 94.45 | 2303 |
| 1717191000 | 94.79 | 1.39 | 1.49 | 93.79 | 94.87 | 93.79 | 1537 |
| 1717018140 | 93.4 | 1.05 | 1.14 | 93.29 | 94.5 | 92.33 | 1472 |
| 1716931740 | 92.35 | -2.97 | -3.12 | 94 | 94.49 | 92.35 | 2239 |
| 1716845340 | 95.32 | 1.58 | 1.69 | 93.25 | 95.32 | 92.95 | 1373 |
| 1716586200 | 93.74 | 0.5 | 0.54 | 93.75 | 93.75 | 92.86 | 2253 |
| 1716499800 | 93.24 | 0.04 | 0.04 | 93.5 | 93.55 | 92.25 | 868 |
| 1716413340 | 93.2 | -0.3 | -0.32 | 93.4 | 93.4 | 92.89 | 1889 |
| 1716327000 | 93.5 | 1.4 | 1.52 | 92.65 | 93.5 | 92.1 | 479 |
| 1716240600 | 92.1 | 0.1 | 0.11 | 92 | 92.45 | 91.33 | 652 |
| 1715981400 | 92 | -0.77 | -0.83 | 93.28 | 93.28 | 91.35 | 1579 |
| 1715895000 | 92.77 | -0.27 | -0.29 | 93.04 | 94 | 91.86 | 1111 |
| 1715808600 | 93.04 | 0.73 | 0.79 | 92.31 | 93.63 | 92.3 | 645 |
| 1715722200 | 92.31 | -0.59 | -0.64 | 92.42 | 92.7 | 91.25 | 2037 |
| 1715635800 | 92.9 | 0.47 | 0.51 | 91.9 | 92.99 | 91.9 | 807 |
| 1715376600 | 92.43 | -0.13 | -0.14 | 93 | 93.33 | 92 | 535 |
| 1715290140 | 92.56 | 0.77 | 0.84 | 91.27 | 93 | 91.27 | 1074 |
| 1715203800 | 91.79 | -0.01 | -0.01 | 91.8 | 92 | 91.22 | 1559 |
| 1715117400 | 91.8 | 1.45 | 1.60 | 91 | 91.8 | 90.8 | 2546 |
| 1715031000 | 90.35 | -0.93 | -1.02 | 91.28 | 91.98 | 90.35 | 1731 |
| 1714771800 | 91.28 | 0.34 | 0.37 | 90.94 | 91.28 | 87.5 | 2578 |
| 1714685400 | 90.94 | -0.91 | -0.99 | 91.85 | 92 | 90.75 | 742 |
| 1714512600 | 91.85 | 0.85 | 0.93 | 91.3 | 91.85 | 91.3 | 2182 |
| 1714426200 | 91 | 0.29 | 0.32 | 90.71 | 91.75 | 90.71 | 520 |
| 1714167000 | 90.71 | -0.6 | -0.66 | 91.5 | 91.5 | 90.71 | 1530 |
| 1714080540 | 91.31 | 0 | 0.00 | 91.5 | 91.5 | 91.31 | 488 |
| 1713994200 | 91.31 | 0.03 | 0.03 | 91 | 91.74 | 91 | 310 |
| 1713907800 | 91.28 | -0.49 | -0.53 | 92.85 | 92.99 | 91.28 | 976 |
| 1713821340 | 91.77 | -1.03 | -1.11 | 92.8 | 93.6 | 91.65 | 432 |
| 1713562200 | 92.8 | -0.22 | -0.24 | 93.02 | 93.47 | 92.18 | 1659 |
| 1713475800 | 93.02 | -0.23 | -0.25 | 93.25 | 93.25 | 92.72 | 507 |
| 1713389400 | 93.25 | 0.04 | 0.04 | 93.2 | 93.7 | 92.55 | 547 |
| 1713302940 | 93.21 | 1.31 | 1.43 | 91.9 | 93.45 | 91.3 | 5056 |
| 1713216600 | 91.9 | 0.6 | 0.66 | 91.3 | 92.2 | 91 | 1545 |
| 1712957400 | 91.3 | 0.6 | 0.66 | 90.7 | 92.2 | 90.7 | 696 |
| 1712870940 | 90.7 | -0.3 | -0.33 | 91 | 91.05 | 90.21 | 690 |
| 1712784540 | 91 | 0.65 | 0.72 | 91 | 91.89 | 90.12 | 2348 |
| 1712698140 | 90.35 | -0.15 | -0.17 | 91 | 91 | 90 | 494 |
| 1712611740 | 90.5 | -0.6 | -0.66 | 91.6 | 92.29 | 90.2 | 1391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
