Bnd Etf Vanguard Total Bond Market Etf (USDB11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -0.77505074737 | 108.38 | 108.38 | 105.34 | 6554 | 106.62847046 | FU |
| 4 | 1.84 | 1.74077578051 | 105.7 | 111.38 | 105.34 | 9182 | 108.32651004 | FU |
| 12 | -5.78 | -5.1006000706 | 113.32 | 119 | 105 | 8684 | 108.84938455 | FU |
| 26 | 1.54 | 1.45283018868 | 106 | 119 | 102.1 | 8015 | 109.0668869 | FU |
| 52 | 16.75 | 18.4491684106 | 90.79 | 122.99 | 86.64 | 5392 | 106.98745282 | FU |
| 156 | 6.91 | 6.86673954089 | 100.63 | 122.99 | 84.52 | 2240 | 105.08461499 | FU |
| 260 | 6.91 | 6.86673954089 | 100.63 | 122.99 | 84.52 | 2240 | 105.08461499 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506200 | 106.75 | 0.32 | 0.30 | 105.34 | 107.1 | 105.34 | 11819 |
| 1742419800 | 106.43 | 0.12 | 0.11 | 106.31 | 106.78 | 105.36 | 5377 |
| 1742333400 | 106.31 | -0.29 | -0.27 | 107.16 | 107.16 | 105.44 | 5916 |
| 1742247000 | 106.6 | -0.3 | -0.28 | 107.1 | 107.18 | 105.98 | 3690 |
| 1741987800 | 106.9 | -1.54 | -1.42 | 108.38 | 108.38 | 106.62 | 5966 |
| 1741901400 | 108.44 | 1.27 | 1.19 | 109.01 | 109.01 | 107.76 | 3995 |
| 1741814940 | 107.17 | -3.52 | -3.18 | 108.53 | 109.37 | 107.07 | 5701 |
| 1741728600 | 110.69 | -0.69 | -0.62 | 109.97 | 110.69 | 108.3 | 5222 |
| 1741642140 | 111.38 | 3.32 | 3.07 | 108.21 | 111.38 | 108.11 | 6812 |
| 1741382940 | 108.06 | 0.1 | 0.09 | 107.95 | 108.76 | 107 | 30562 |
| 1741296540 | 107.96 | 0.39 | 0.36 | 107.57 | 109.08 | 106.7 | 11655 |
| 1741210140 | 107.57 | -3.32 | -2.99 | 109 | 110.52 | 107.57 | 8259 |
| 1740778200 | 110.89 | 1.48 | 1.35 | 109.41 | 111.38 | 108.6 | 19600 |
| 1740691740 | 109.41 | 0.22 | 0.20 | 109.81 | 110.03 | 108.6 | 9040 |
| 1740605400 | 109.19 | 1.31 | 1.21 | 107.88 | 109.19 | 107.88 | 6048 |
| 1740519000 | 107.88 | 0.46 | 0.43 | 107.44 | 108.72 | 106.26 | 16488 |
| 1740432540 | 107.42 | 0.75 | 0.70 | 106.66 | 109.26 | 106.1 | 6024 |
| 1740173400 | 106.67 | 0.97 | 0.92 | 105.7 | 108.02 | 105.52 | 3100 |
| 1740087000 | 105.7 | 0.05 | 0.05 | 106 | 106.24 | 105.33 | 8980 |
| 1740000540 | 105.65 | 0.57 | 0.54 | 105.5 | 106.81 | 105.06 | 4079 |
| 1739914140 | 105.08 | -0.75 | -0.71 | 105.83 | 106.48 | 105 | 14937 |
| 1739827800 | 105.83 | 0.29 | 0.27 | 105.54 | 106.86 | 105.54 | 2797 |
| 1739568600 | 105.54 | -0.77 | -0.72 | 106.31 | 106.83 | 105.5 | 5203 |
| 1739482140 | 106.31 | 0.67 | 0.63 | 105.65 | 107.05 | 105.65 | 4347 |
| 1739395740 | 105.64 | -0.92 | -0.86 | 106.8 | 106.8 | 105.32 | 8141 |
| 1739309400 | 106.56 | -0.31 | -0.29 | 107.26 | 107.49 | 106.03 | 5866 |
| 1739222940 | 106.87 | -0.65 | -0.60 | 107.45 | 107.51 | 106.5 | 3180 |
| 1738963800 | 107.52 | 0.81 | 0.76 | 106.74 | 107.9 | 105.79 | 6826 |
| 1738877340 | 106.71 | -1.16 | -1.08 | 107.87 | 108.44 | 105.99 | 8152 |
| 1738790940 | 107.87 | 1.66 | 1.56 | 107.25 | 109.08 | 106.26 | 42456 |
| 1738704600 | 106.21 | -0.86 | -0.80 | 108.15 | 108.25 | 105.61 | 7662 |
| 1738618200 | 107.07 | -0.56 | -0.52 | 107.63 | 109.22 | 106.63 | 5945 |
| 1738358940 | 107.63 | -0.74 | -0.68 | 108.37 | 108.81 | 106.23 | 10076 |
| 1738272540 | 108.37 | 0.38 | 0.35 | 108.31 | 110.39 | 108.1 | 5911 |
| 1738186200 | 107.99 | -0.39 | -0.36 | 108.88 | 108.88 | 107.2 | 2916 |
| 1738099740 | 108.38 | -0.5 | -0.46 | 108.88 | 111.8 | 107.8 | 9478 |
| 1738013340 | 108.88 | 0.11 | 0.10 | 109 | 109.56 | 108.52 | 4232 |
| 1737754200 | 108.77 | 0.3 | 0.28 | 107.94 | 109.66 | 107.66 | 5581 |
| 1737667740 | 108.47 | -0.73 | -0.67 | 109.19 | 109.88 | 107.8 | 5665 |
| 1737581400 | 109.2 | -1.66 | -1.50 | 110.01 | 111.37 | 107.62 | 15661 |
| 1737495000 | 110.86 | 0.2 | 0.18 | 112.01 | 112.01 | 110.7 | 6614 |
| 1737408600 | 110.66 | -1.01 | -0.90 | 111.8 | 116 | 110.66 | 3141 |
| 1737149400 | 111.67 | 0.76 | 0.69 | 110.91 | 115 | 110.61 | 39914 |
| 1737062940 | 110.91 | 1 | 0.91 | 110.6 | 111.63 | 109.29 | 12280 |
| 1736976540 | 109.91 | -0.16 | -0.15 | 110.75 | 114 | 109.91 | 6530 |
| 1736890140 | 110.07 | -0.44 | -0.40 | 110.51 | 111.28 | 109.78 | 4921 |
| 1736803740 | 110.51 | -0.3 | -0.27 | 110.02 | 111.95 | 108.71 | 5372 |
| 1736544540 | 110.81 | -3.19 | -2.80 | 112.78 | 112.78 | 110.11 | 5049 |
| 1736458140 | 114 | 2.54 | 2.28 | 112.58 | 119 | 110.1 | 3018 |
| 1736371740 | 111.46 | 0.28 | 0.25 | 112 | 112.84 | 111 | 1584 |
| 1736285400 | 111.18 | -0.62 | -0.55 | 111.8 | 112.49 | 110 | 4761 |
| 1736198940 | 111.8 | -1.43 | -1.26 | 113.23 | 113.23 | 110.8 | 22217 |
| 1735939740 | 113.23 | 0.51 | 0.45 | 114.58 | 114.59 | 112.74 | 12527 |
| 1735853400 | 112.72 | -0.62 | -0.55 | 114.48 | 115.24 | 112.28 | 4545 |
| 1735594200 | 113.34 | 0.18 | 0.16 | 114.3 | 114.79 | 112.89 | 2329 |
| 1735334940 | 113.16 | -0.16 | -0.14 | 113.32 | 114.09 | 112.82 | 5141 |
| 1735248540 | 113.32 | 0.05 | 0.04 | 113.27 | 114.55 | 112.2 | 6992 |
| 1734989340 | 113.27 | 1.6 | 1.43 | 114.05 | 114.1 | 112.19 | 18477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
