Yahoo

Mail

Singapore markets close in 5 hours 32 minutes

Straits Times Index
3,274.34
-13.41(-0.41%)
Nikkei
37,780.35
+151.87(+0.40%)
Hang Seng
17,629.19
+344.65(+1.99%)
FTSE 100
8,078.86
+38.48(+0.48%)
Bitcoin USD
64,374.87
+85.06(+0.13%)
CMC Crypto 200
1,391.00
+8.43(+0.61%)

Vanguard Bond Index Funds - Vanguard Total Bond Market ETF (0LMD.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

70.56

-0.16

(-0.23%)

At close: 06:42PM BST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	70.39	70.61	70.38	70.56	70.56	576
24 Apr 2024	70.81	70.81	70.65	70.70	70.70	8,344
23 Apr 2024	70.76	71.02	70.76	71.02	71.02	1,885
22 Apr 2024	70.71	70.87	70.71	70.83	70.83	1,188
19 Apr 2024	70.83	70.86	70.74	70.76	70.76	1,037
18 Apr 2024	70.87	70.87	70.67	70.67	70.67	371
17 Apr 2024	70.80	70.85	70.69	70.84	70.84	592
16 Apr 2024	70.50	70.59	70.42	70.48	70.48	4,469
15 Apr 2024	70.86	70.86	70.65	70.74	70.74	967
12 Apr 2024	71.29	71.30	71.24	71.25	71.25	1,008
11 Apr 2024	71.21	71.21	70.96	71.00	71.00	1,657
10 Apr 2024	71.39	71.39	71.13	71.13	71.13	237
09 Apr 2024	71.85	71.92	71.84	71.92	71.92	1,821
08 Apr 2024	71.60	71.66	71.58	71.66	71.66	981
05 Apr 2024	71.74	71.81	71.74	71.81	71.81	373
04 Apr 2024	72.03	72.03	71.91	71.92	71.92	659
03 Apr 2024	71.62	71.79	71.62	71.79	71.79	1,293
02 Apr 2024	71.65	71.82	71.64	71.81	71.81	8,327
01 Apr 2024	0.2163 Dividend
28 Mar 2024	72.64	72.72	72.61	72.64	72.42	7,433
27 Mar 2024	72.54	72.71	72.52	72.68	72.46	1,151
26 Mar 2024	72.43	72.49	72.34	72.49	72.27	1,777
25 Mar 2024	72.48	72.50	72.37	72.37	72.15	990
22 Mar 2024	72.59	72.59	72.51	72.54	72.32	4,977
21 Mar 2024	72.39	72.39	72.25	72.32	72.10	1,896
20 Mar 2024	72.17	72.22	72.09	72.22	72.00	2,896
19 Mar 2024	72.06	72.14	72.05	72.14	71.93	2,558
18 Mar 2024	72.00	72.03	71.92	71.95	71.74	2,008
15 Mar 2024	72.02	72.07	71.98	72.06	71.84	105
14 Mar 2024	72.26	72.27	72.09	72.09	71.87	35
13 Mar 2024	72.54	72.58	72.50	72.50	72.28	82
12 Mar 2024	72.71	72.71	72.60	72.60	72.38	122
11 Mar 2024	72.92	72.92	72.79	72.83	72.61	10,421
08 Mar 2024	72.92	72.95	72.83	72.89	72.68	192
07 Mar 2024	72.84	72.85	72.67	72.68	72.47	182
06 Mar 2024	72.65	72.76	72.60	72.75	72.54	145
05 Mar 2024	72.44	72.51	72.41	72.46	72.24	172
04 Mar 2024	72.11	72.19	72.10	72.15	71.94	1,118
01 Mar 2024	71.93	72.33	71.82	72.33	72.11	1,205
01 Mar 2024	0.202321 Dividend
29 Feb 2024	72.21	72.35	72.19	72.19	71.77	1,274
28 Feb 2024	72.00	72.06	71.99	72.06	71.64	17,966
27 Feb 2024	72.02	72.09	72.00	72.08	71.67	526
26 Feb 2024	72.18	72.19	71.94	72.00	71.58	1,095
23 Feb 2024	72.02	72.22	72.00	72.22	71.80	898
22 Feb 2024	71.90	71.97	71.89	71.89	71.47	1,436
21 Feb 2024	72.11	72.13	71.98	71.98	71.56	35,225
20 Feb 2024	72.12	72.21	72.06	72.18	71.76	747
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	71.88	72.00	71.88	71.98	71.56	2,160
15 Feb 2024	72.31	72.33	72.18	72.25	71.83	1,027
14 Feb 2024	71.84	72.07	71.84	72.04	71.62	56,631
13 Feb 2024	71.94	71.99	71.89	71.91	71.49	796
12 Feb 2024	72.42	72.46	72.32	72.46	72.04	1,714
09 Feb 2024	72.32	72.38	72.31	72.35	71.93	241
08 Feb 2024	72.50	72.50	72.41	72.47	72.05	717
07 Feb 2024	72.62	72.81	72.62	72.67	72.25	13,221
06 Feb 2024	72.53	72.80	72.53	72.80	72.38	80
05 Feb 2024	72.56	72.58	72.36	72.46	72.04	107
02 Feb 2024	73.03	73.05	72.89	72.90	72.48	11,753
01 Feb 2024	73.54	73.72	73.53	73.61	73.19	661
01 Feb 2024	0.21188 Dividend
31 Jan 2024	73.39	73.55	73.38	73.38	72.74	31,583
30 Jan 2024	73.12	73.12	72.89	72.98	72.35	518
29 Jan 2024	72.89	72.93	72.82	72.92	72.29	5,213
26 Jan 2024	72.82	72.82	72.67	72.71	72.08	1,301
25 Jan 2024	72.73	72.78	72.68	72.75	72.12	2,330
24 Jan 2024	72.90	72.91	72.59	72.59	71.96	30,705
23 Jan 2024	72.68	72.68	72.55	72.58	71.95	2,833
22 Jan 2024	72.88	72.93	72.79	72.79	72.16	3,382
19 Jan 2024	72.55	72.60	72.46	72.60	71.97	361
18 Jan 2024	72.78	72.80	72.61	72.69	72.06	1,303
17 Jan 2024	72.77	72.81	72.63	72.72	72.09	15,546
16 Jan 2024	73.21	73.25	72.86	72.86	72.23	576
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	73.49	73.60	73.37	73.42	72.78	1,160
11 Jan 2024	73.05	73.10	72.96	72.96	72.33	676
10 Jan 2024	73.18	73.18	72.99	72.99	72.36	978
09 Jan 2024	73.09	73.11	73.01	73.11	72.48	1,311
08 Jan 2024	72.81	73.17	72.80	73.06	72.43	1,444
05 Jan 2024	72.74	73.16	72.73	72.84	72.21	3,800
04 Jan 2024	72.95	73.03	72.92	72.92	72.29	3,604
03 Jan 2024	73.00	73.18	72.89	73.18	72.54	767
02 Jan 2024	73.26	73.33	73.21	73.25	72.61	8,680
29 Dec 2023	73.52	73.67	73.52	73.56	72.92	782
28 Dec 2023	73.79	73.88	73.68	73.68	73.04	2,329
27 Dec 2023	73.69	73.79	73.64	73.79	73.15	4,132
22 Dec 2023	73.51	73.51	73.31	73.37	72.74	1,691
22 Dec 2023	0.210541 Dividend
21 Dec 2023	73.79	73.80	73.53	73.54	72.70	4,999
20 Dec 2023	73.56	73.56	73.42	73.45	72.60	1,822
19 Dec 2023	73.34	73.46	73.34	73.38	72.54	3,852
18 Dec 2023	73.29	73.30	73.20	73.22	72.38	63,683
15 Dec 2023	73.35	73.52	73.35	73.38	72.53	1,448
14 Dec 2023	73.37	73.56	73.32	73.47	72.63	2,470
13 Dec 2023	72.25	72.50	72.17	72.50	71.67	854
12 Dec 2023	71.85	72.00	71.85	71.99	71.17	2,185
11 Dec 2023	71.78	71.79	71.67	71.67	70.85	1,303
08 Dec 2023	71.87	71.94	71.72	71.82	71.00	1,421
07 Dec 2023	72.14	72.33	72.11	72.33	71.50	4,979
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,274.34-13.41(-0.41%)

Nikkei37,780.35+151.87(+0.40%)

Hang Seng17,629.19+344.65(+1.99%)

FTSE 1008,078.86+38.48(+0.48%)

Bitcoin USD64,374.87+85.06(+0.13%)

CMC Crypto 2001,391.00+8.43(+0.61%)

Vanguard Bond Index Funds - Vanguard Total Bond Market ETF (0LMD.L)

Straits Times Index
3,274.34
-13.41(-0.41%)

Nikkei
37,780.35
+151.87(+0.40%)

Hang Seng
17,629.19
+344.65(+1.99%)

FTSE 100
8,078.86
+38.48(+0.48%)

Bitcoin USD
64,374.87
+85.06(+0.13%)

CMC Crypto 200
1,391.00
+8.43(+0.61%)