Singapore markets closed

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
71.77+0.33 (+0.46%)
At close: 06:18PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202371.2371.7871.2071.7771.771,376
30 Nov 202371.4971.4971.4171.4471.44999
29 Nov 202371.5571.6471.5271.6371.6314,717
28 Nov 202370.9571.2370.9371.1771.173,999
27 Nov 202370.7570.9070.7170.8970.89996
24 Nov 202370.6470.6770.5670.5970.595,691
23 Nov 2023------
22 Nov 202370.9971.0170.7570.8370.83913
21 Nov 202370.8170.8870.7970.8070.801,401
20 Nov 202370.5470.7470.5370.7470.741,968
17 Nov 202370.6370.6570.5370.6570.65772
16 Nov 202370.4570.6170.4470.5970.59697
15 Nov 202370.2270.2370.0770.0770.071,232
14 Nov 202370.5370.5370.4270.4770.471,822
13 Nov 202369.7069.7069.3869.5969.591,049
10 Nov 202369.8569.8669.6869.6869.68928
09 Nov 202369.9669.9869.6569.6569.652,602
08 Nov 202369.9570.1369.9570.1370.13658
07 Nov 202369.6669.9969.6669.9469.941,289
06 Nov 202369.5969.6669.5069.5069.501,098
03 Nov 202369.6070.1369.6069.9069.9023,848
02 Nov 202369.4369.4669.2869.3069.301,044
01 Nov 202368.4968.8468.4868.7968.794,668
01 Nov 20230.202776 Dividend
31 Oct 202368.6468.7468.6068.6868.483,107
30 Oct 202368.5068.5768.4668.5568.352,905
27 Oct 202368.6768.6968.5368.6268.42710
26 Oct 202368.3768.6968.3568.6968.49802
25 Oct 202368.5068.5068.2468.2468.038,196
24 Oct 202368.6168.6968.5368.6968.498,143
23 Oct 202368.0868.6068.0068.6068.404,223
20 Oct 202368.2368.3768.2068.3068.10336
19 Oct 202368.2768.3068.0968.1267.927
18 Oct 202368.5068.5568.2768.4368.231,511
17 Oct 202368.6668.7668.5768.5868.38889
16 Oct 202369.2069.2669.0869.0868.881,221
13 Oct 202369.5469.5569.3869.4369.23675
12 Oct 202369.5869.5969.1169.1168.91548
11 Oct 202369.6469.7369.5269.5269.311,088
10 Oct 202369.2469.4869.1869.4169.21441
09 Oct 202369.1569.3969.0869.3969.181,601
06 Oct 202368.5568.8568.5368.8168.612,788
05 Oct 202369.1269.1269.0269.0668.861,688
04 Oct 202368.8468.9468.6868.9468.741,085
03 Oct 202368.9869.0268.6668.7168.505,735
02 Oct 202369.3369.3669.1269.2069.001,545
29 Sept 202370.0870.1269.8669.8669.653,841
28 Sept 202369.5169.6869.4469.6869.47251
27 Sept 202370.0370.0369.5169.5169.30595
26 Sept 202370.0870.0869.9269.9369.721,183
25 Sept 202370.0770.1270.0470.1269.91559
22 Sept 202370.4170.4970.4170.4870.27825
21 Sept 202370.2370.2770.1970.2770.06390
20 Sept 202370.8570.8970.8570.8970.6890
19 Sept 202370.8070.8370.7770.7970.58848
18 Sept 202370.7470.7970.7470.7970.58886
15 Sept 202370.8270.8570.8070.8270.618,112
14 Sept 202371.1171.1170.9370.9370.72630
13 Sept 202370.9470.9770.9270.9270.7115,670
12 Sept 202370.9570.9570.8670.9070.70759
11 Sept 202370.8970.9170.8670.8970.68759
08 Sept 202371.1771.1771.0771.0770.86513
07 Sept 202370.8970.9270.8570.9270.71490
06 Sept 202370.7270.7270.6870.7270.514,202
05 Sept 202371.0671.0670.8770.8870.671,871
04 Sept 2023------
01 Sept 202371.2271.2671.1771.2271.01456
01 Sept 20230.195733 Dividend
31 Aug 202371.8071.8471.8071.8271.41795
30 Aug 202371.7271.7371.6871.6871.27720
29 Aug 202371.1671.6571.1671.6571.24322
25 Aug 202371.0271.0870.9871.0470.64535
24 Aug 202371.1571.1571.1171.1170.71985
23 Aug 202371.1571.1671.1571.1670.751,330
22 Aug 202370.5470.6770.5070.6770.271,188
21 Aug 202370.5170.5170.4970.5170.11379
18 Aug 202370.8870.9470.8870.9470.54438
17 Aug 202370.8070.8070.6070.6470.241,272
16 Aug 202371.0671.1170.9971.0070.59469
15 Aug 202371.0171.1771.0171.0770.672,478
14 Aug 202371.1071.3071.1071.3070.90210
11 Aug 202371.2971.4071.2871.2970.88932
10 Aug 202371.9571.9771.8471.8671.45468
09 Aug 202371.8971.9071.8771.8871.47618
08 Aug 202371.9371.9471.8371.8571.441,517
07 Aug 202371.6271.6471.5771.5871.1740,948
04 Aug 202371.5871.6571.5671.6571.24386
03 Aug 202371.0871.1571.0871.1370.73837
02 Aug 202371.5371.5471.3571.4871.072,107
01 Aug 202371.8071.8371.7571.7671.352,978
01 Aug 20230.19266 Dividend
31 Jul 202372.3872.4872.3872.4871.88413
28 Jul 202372.2272.3072.2272.2671.66951
27 Jul 202372.5172.5272.1772.2171.612,871
26 Jul 202372.5972.5972.4472.4471.84465
25 Jul 202372.3972.4772.3972.4271.82516
24 Jul 202372.7172.7172.5472.5471.94923
21 Jul 202372.6972.7072.6472.6772.0614,439
20 Jul 202372.6772.6772.4872.5171.91817
19 Jul 202372.8372.8972.8072.8772.26710
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...