Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

75.31 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 70.16 70.43 70.05 70.39 4,771,601 +0.36(+0.52%)
Mar 30, 2023 69.90 70.10 69.90 70.03 3,628,350 +0.10(+0.14%)
Mar 29, 2023 69.75 70.00 69.74 69.93 4,438,008 +0.08(+0.11%)
Mar 28, 2023 69.85 69.95 69.79 69.86 3,643,092 -0.12(-0.18%)
Mar 27, 2023 70.17 70.30 69.98 69.98 6,051,698 -0.73(-1.04%)
Mar 24, 2023 70.78 70.95 70.58 70.72 4,864,833 +0.14(+0.20%)
Mar 23, 2023 70.36 70.66 70.25 70.57 5,655,586 +0.16(+0.23%)
Mar 22, 2023 69.79 70.48 69.67 70.41 5,475,305 +0.62(+0.89%)
Mar 21, 2023 69.79 69.95 69.72 69.79 4,193,035 -0.19(-0.27%)
Mar 20, 2023 70.34 70.40 69.94 69.98 7,262,758 -0.31(-0.43%)
Mar 17, 2023 70.07 70.48 70.07 70.29 4,565,360 +0.51(+0.72%)
Mar 16, 2023 70.39 70.44 69.68 69.78 7,305,508 -0.33(-0.48%)
Mar 15, 2023 70.18 70.41 69.80 70.11 7,002,807 +0.72(+1.03%)
Mar 14, 2023 69.60 69.78 69.28 69.40 5,697,831 -0.44(-0.63%)
Mar 13, 2023 69.91 70.38 69.64 69.84 7,625,783 +0.55(+0.80%)
Mar 10, 2023 69.13 69.44 69.03 69.28 5,013,001 +0.82(+1.20%)
Mar 09, 2023 68.32 68.61 68.28 68.47 4,822,431 +0.23(+0.34%)
Mar 08, 2023 68.44 68.55 68.12 68.24 5,007,512 -0.06(-0.08%)
Mar 07, 2023 68.48 68.50 68.18 68.29 4,460,962 -0.08(-0.11%)
Mar 06, 2023 68.67 68.67 68.36 68.37 4,761,031 -0.16(-0.24%)
Mar 03, 2023 68.34 68.53 68.19 68.53 4,204,597 +0.52(+0.77%)
Mar 02, 2023 67.89 68.03 67.85 68.01 5,209,233 -0.14(-0.21%)
Mar 01, 2023 68.34 68.48 68.11 68.15 4,644,084 -0.41(-0.59%)
Feb 28, 2023 68.31 68.58 68.26 68.56 5,290,404 +0.02(+0.03%)
Feb 27, 2023 68.54 68.66 68.46 68.54 3,511,691 +0.11(+0.17%)
Feb 24, 2023 68.45 68.51 68.30 68.42 4,569,112 -0.38(-0.55%)
Feb 23, 2023 68.61 68.83 68.59 68.80 5,035,801 +0.25(+0.36%)
Feb 22, 2023 68.59 68.73 68.52 68.56 4,610,447 +0.15(+0.22%)
Feb 21, 2023 68.57 68.63 68.39 68.40 16,918,942 -0.60(-0.87%)
Feb 17, 2023 68.68 69.01 68.67 69.00 5,430,636 +0.15(+0.22%)
Feb 16, 2023 68.90 69.02 68.78 68.85 6,214,086 -0.27(-0.39%)
Feb 15, 2023 69.17 69.24 69.00 69.12 4,594,801 -0.15(-0.22%)
Feb 14, 2023 69.42 69.52 69.07 69.27 4,549,796 -0.24(-0.34%)
Feb 13, 2023 69.34 69.51 69.32 69.51 3,986,753 +0.19(+0.27%)
Feb 10, 2023 69.56 69.57 69.28 69.32 3,791,083 -0.29(-0.42%)
Feb 09, 2023 70.09 70.10 69.57 69.61 4,503,216 -0.29(-0.41%)
Feb 08, 2023 69.81 70.00 69.67 69.90 4,529,074 +0.12(+0.18%)
Feb 07, 2023 69.81 70.11 69.75 69.77 4,914,108 -0.10(-0.14%)
Feb 06, 2023 69.93 69.98 69.85 69.87 5,558,384 -0.44(-0.62%)
Feb 03, 2023 70.41 70.49 70.19 70.31 5,606,250 -0.63(-0.89%)
Feb 02, 2023 71.15 71.21 70.91 70.93 4,492,549 +0.05(+0.07%)
Feb 01, 2023 70.54 70.94 70.31 70.89 7,855,519 +0.45(+0.64%)
Jan 31, 2023 70.34 70.43 70.09 70.43 5,798,304 +0.32(+0.46%)
Jan 30, 2023 70.19 70.31 70.10 70.11 6,594,360 -0.20(-0.28%)
Jan 27, 2023 70.23 70.35 70.18 70.31 4,716,111 -0.08(-0.11%)
Jan 26, 2023 70.47 70.55 70.27 70.39 4,074,675 -0.13(-0.19%)
Jan 25, 2023 70.42 70.57 70.30 70.52 4,651,666 +0.09(+0.12%)
Jan 24, 2023 70.18 70.46 70.02 70.43 4,117,742 +0.31(+0.45%)
Jan 23, 2023 70.11 70.28 70.08 70.12 6,444,223 -0.17(-0.24%)
Jan 20, 2023 70.35 70.41 70.15 70.29 4,967,759 -0.31(-0.44%)
Jan 19, 2023 70.57 70.67 70.47 70.61 5,021,411 -0.14(-0.20%)
Jan 18, 2023 70.79 70.85 70.49 70.75 5,386,511 +0.65(+0.92%)
Jan 17, 2023 69.99 70.22 69.98 70.10 7,181,654 -0.09(-0.14%)
Jan 13, 2023 70.28 70.43 70.13 70.20 6,671,877 -0.24(-0.34%)
Jan 12, 2023 70.11 70.43 69.85 70.43 6,246,224 +0.54(+0.77%)
Jan 11, 2023 69.72 69.93 69.70 69.89 8,907,700 +0.37(+0.53%)
Jan 10, 2023 69.57 69.64 69.36 69.52 5,087,626 -0.28(-0.39%)
Jan 09, 2023 69.57 69.89 69.53 69.80 7,794,358 +0.19(+0.27%)
Jan 06, 2023 68.94 69.65 68.87 69.61 5,932,820 +0.76(+1.10%)
Jan 05, 2023 68.65 68.89 68.54 68.85 5,935,136 -0.08(-0.11%)
Jan 04, 2023 68.99 69.05 68.79 68.93 5,539,679 +0.39(+0.57%)
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.