Indicators

Total Bond Market ETF Vanguard (NQ: BND )

72.30 +0.01 (+0.01%)

Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	71.35	71.50	71.32	71.37	6,074,623	+0.12(+0.17%)
Feb 28, 2024	71.15	71.28	71.11	71.25	5,317,681	+0.16(+0.22%)
Feb 27, 2024	71.17	71.26	71.06	71.09	5,599,974	-0.11(-0.15%)
Feb 26, 2024	71.35	71.35	71.08	71.20	5,318,235	-0.13(-0.18%)
Feb 23, 2024	71.08	71.40	71.08	71.33	6,220,655	+0.26(+0.36%)
Feb 22, 2024	71.08	71.17	70.99	71.07	12,026,245	+0.03(+0.04%)
Feb 21, 2024	71.32	71.32	71.01	71.04	6,704,791	-0.20(-0.28%)
Feb 20, 2024	71.27	71.35	71.20	71.24	7,696,311	+0.09(+0.12%)
Feb 16, 2024	71.06	71.16	71.01	71.15	5,093,505	-0.23(-0.32%)
Feb 15, 2024	71.46	71.49	71.26	71.38	6,814,143	+0.20(+0.28%)
Feb 14, 2024	70.98	71.24	70.96	71.18	6,998,428	+0.27(+0.38%)
Feb 13, 2024	71.13	71.15	70.89	70.91	13,093,171	-0.62(-0.87%)
Feb 12, 2024	71.59	71.63	71.46	71.54	6,134,056	+0.02(+0.03%)
Feb 09, 2024	71.48	71.54	71.44	71.52	6,011,777	-0.05(-0.08%)
Feb 08, 2024	71.64	71.70	71.54	71.57	8,082,922	-0.19(-0.27%)
Feb 07, 2024	71.79	72.00	71.75	71.76	9,367,474	-0.14(-0.19%)
Feb 06, 2024	71.67	71.97	71.64	71.90	8,409,444	+0.34(+0.47%)
Feb 05, 2024	71.72	71.75	71.50	71.56	7,667,627	-0.57(-0.79%)
Feb 02, 2024	72.17	72.28	72.01	72.14	7,913,697	-0.65(-0.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.