Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
38,793.94
+156.41(+0.40%)
CMC Crypto 200
802.76
+11.20(+1.41%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	71.23	71.78	71.20	71.77	71.77	1,376
30 Nov 2023	71.49	71.49	71.41	71.44	71.44	999
29 Nov 2023	71.55	71.64	71.52	71.63	71.63	14,717
28 Nov 2023	70.95	71.23	70.93	71.17	71.17	3,999
27 Nov 2023	70.75	70.90	70.71	70.89	70.89	996
24 Nov 2023	70.64	70.67	70.56	70.59	70.59	5,691
23 Nov 2023	-	-	-	-	-	-
22 Nov 2023	70.99	71.01	70.75	70.83	70.83	913
21 Nov 2023	70.81	70.88	70.79	70.80	70.80	1,401
20 Nov 2023	70.54	70.74	70.53	70.74	70.74	1,968
17 Nov 2023	70.63	70.65	70.53	70.65	70.65	772
16 Nov 2023	70.45	70.61	70.44	70.59	70.59	697
15 Nov 2023	70.22	70.23	70.07	70.07	70.07	1,232
14 Nov 2023	70.53	70.53	70.42	70.47	70.47	1,822
13 Nov 2023	69.70	69.70	69.38	69.59	69.59	1,049
10 Nov 2023	69.85	69.86	69.68	69.68	69.68	928
09 Nov 2023	69.96	69.98	69.65	69.65	69.65	2,602
08 Nov 2023	69.95	70.13	69.95	70.13	70.13	658
07 Nov 2023	69.66	69.99	69.66	69.94	69.94	1,289
06 Nov 2023	69.59	69.66	69.50	69.50	69.50	1,098
03 Nov 2023	69.60	70.13	69.60	69.90	69.90	23,848
02 Nov 2023	69.43	69.46	69.28	69.30	69.30	1,044
01 Nov 2023	68.49	68.84	68.48	68.79	68.79	4,668
01 Nov 2023	0.202776 Dividend
31 Oct 2023	68.64	68.74	68.60	68.68	68.48	3,107
30 Oct 2023	68.50	68.57	68.46	68.55	68.35	2,905
27 Oct 2023	68.67	68.69	68.53	68.62	68.42	710
26 Oct 2023	68.37	68.69	68.35	68.69	68.49	802
25 Oct 2023	68.50	68.50	68.24	68.24	68.03	8,196
24 Oct 2023	68.61	68.69	68.53	68.69	68.49	8,143
23 Oct 2023	68.08	68.60	68.00	68.60	68.40	4,223
20 Oct 2023	68.23	68.37	68.20	68.30	68.10	336
19 Oct 2023	68.27	68.30	68.09	68.12	67.92	7
18 Oct 2023	68.50	68.55	68.27	68.43	68.23	1,511
17 Oct 2023	68.66	68.76	68.57	68.58	68.38	889
16 Oct 2023	69.20	69.26	69.08	69.08	68.88	1,221
13 Oct 2023	69.54	69.55	69.38	69.43	69.23	675
12 Oct 2023	69.58	69.59	69.11	69.11	68.91	548
11 Oct 2023	69.64	69.73	69.52	69.52	69.31	1,088
10 Oct 2023	69.24	69.48	69.18	69.41	69.21	441
09 Oct 2023	69.15	69.39	69.08	69.39	69.18	1,601
06 Oct 2023	68.55	68.85	68.53	68.81	68.61	2,788
05 Oct 2023	69.12	69.12	69.02	69.06	68.86	1,688
04 Oct 2023	68.84	68.94	68.68	68.94	68.74	1,085
03 Oct 2023	68.98	69.02	68.66	68.71	68.50	5,735
02 Oct 2023	69.33	69.36	69.12	69.20	69.00	1,545
29 Sept 2023	70.08	70.12	69.86	69.86	69.65	3,841
28 Sept 2023	69.51	69.68	69.44	69.68	69.47	251
27 Sept 2023	70.03	70.03	69.51	69.51	69.30	595
26 Sept 2023	70.08	70.08	69.92	69.93	69.72	1,183
25 Sept 2023	70.07	70.12	70.04	70.12	69.91	559
22 Sept 2023	70.41	70.49	70.41	70.48	70.27	825
21 Sept 2023	70.23	70.27	70.19	70.27	70.06	390
20 Sept 2023	70.85	70.89	70.85	70.89	70.68	90
19 Sept 2023	70.80	70.83	70.77	70.79	70.58	848
18 Sept 2023	70.74	70.79	70.74	70.79	70.58	886
15 Sept 2023	70.82	70.85	70.80	70.82	70.61	8,112
14 Sept 2023	71.11	71.11	70.93	70.93	70.72	630
13 Sept 2023	70.94	70.97	70.92	70.92	70.71	15,670
12 Sept 2023	70.95	70.95	70.86	70.90	70.70	759
11 Sept 2023	70.89	70.91	70.86	70.89	70.68	759
08 Sept 2023	71.17	71.17	71.07	71.07	70.86	513
07 Sept 2023	70.89	70.92	70.85	70.92	70.71	490
06 Sept 2023	70.72	70.72	70.68	70.72	70.51	4,202
05 Sept 2023	71.06	71.06	70.87	70.88	70.67	1,871
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	71.22	71.26	71.17	71.22	71.01	456
01 Sept 2023	0.195733 Dividend
31 Aug 2023	71.80	71.84	71.80	71.82	71.41	795
30 Aug 2023	71.72	71.73	71.68	71.68	71.27	720
29 Aug 2023	71.16	71.65	71.16	71.65	71.24	322
25 Aug 2023	71.02	71.08	70.98	71.04	70.64	535
24 Aug 2023	71.15	71.15	71.11	71.11	70.71	985
23 Aug 2023	71.15	71.16	71.15	71.16	70.75	1,330
22 Aug 2023	70.54	70.67	70.50	70.67	70.27	1,188
21 Aug 2023	70.51	70.51	70.49	70.51	70.11	379
18 Aug 2023	70.88	70.94	70.88	70.94	70.54	438
17 Aug 2023	70.80	70.80	70.60	70.64	70.24	1,272
16 Aug 2023	71.06	71.11	70.99	71.00	70.59	469
15 Aug 2023	71.01	71.17	71.01	71.07	70.67	2,478
14 Aug 2023	71.10	71.30	71.10	71.30	70.90	210
11 Aug 2023	71.29	71.40	71.28	71.29	70.88	932
10 Aug 2023	71.95	71.97	71.84	71.86	71.45	468
09 Aug 2023	71.89	71.90	71.87	71.88	71.47	618
08 Aug 2023	71.93	71.94	71.83	71.85	71.44	1,517
07 Aug 2023	71.62	71.64	71.57	71.58	71.17	40,948
04 Aug 2023	71.58	71.65	71.56	71.65	71.24	386
03 Aug 2023	71.08	71.15	71.08	71.13	70.73	837
02 Aug 2023	71.53	71.54	71.35	71.48	71.07	2,107
01 Aug 2023	71.80	71.83	71.75	71.76	71.35	2,978
01 Aug 2023	0.19266 Dividend
31 Jul 2023	72.38	72.48	72.38	72.48	71.88	413
28 Jul 2023	72.22	72.30	72.22	72.26	71.66	951
27 Jul 2023	72.51	72.52	72.17	72.21	71.61	2,871
26 Jul 2023	72.59	72.59	72.44	72.44	71.84	465
25 Jul 2023	72.39	72.47	72.39	72.42	71.82	516
24 Jul 2023	72.71	72.71	72.54	72.54	71.94	923
21 Jul 2023	72.69	72.70	72.64	72.67	72.06	14,439
20 Jul 2023	72.67	72.67	72.48	72.51	71.91	817
19 Jul 2023	72.83	72.89	72.80	72.87	72.26	710
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD38,793.94+156.41(+0.40%)

CMC Crypto 200802.76+11.20(+1.41%)

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

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
38,793.94
+156.41(+0.40%)

CMC Crypto 200
802.76
+11.20(+1.41%)