Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

75.31 -0.23 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 69.64 69.84 69.57 69.82 5,842,768 +0.24(+0.35%)
Jun 29, 2023 69.62 69.65 69.46 69.58 6,041,024 -0.53(-0.75%)
Jun 28, 2023 69.99 70.12 69.87 70.11 5,743,873 +0.22(+0.32%)
Jun 27, 2023 70.04 70.15 69.80 69.89 5,013,827 -0.13(-0.19%)
Jun 26, 2023 70.03 70.10 69.96 70.03 6,546,030 +0.09(+0.12%)
Jun 23, 2023 70.10 70.11 69.82 69.94 4,334,078 +0.20(+0.29%)
Jun 22, 2023 69.86 69.97 69.67 69.74 4,138,742 -0.34(-0.48%)
Jun 21, 2023 69.82 70.11 69.72 70.07 3,829,774 +0.12(+0.16%)
Jun 20, 2023 69.91 70.07 69.90 69.96 5,123,975 +0.10(+0.14%)
Jun 16, 2023 69.81 69.96 69.67 69.86 4,065,702 -0.15(-0.22%)
Jun 15, 2023 69.89 70.03 69.80 70.02 5,269,046 -0.36(-0.51%)
May 08, 2023 70.42 70.53 70.34 70.37 10,328,549 -0.34(-0.47%)
May 05, 2023 70.72 70.77 70.59 70.71 3,280,684 -0.26(-0.36%)
May 04, 2023 70.82 71.26 70.80 70.97 12,040,939 -0.10(-0.13%)
May 03, 2023 70.92 71.07 70.77 71.06 4,389,655 +0.30(+0.42%)
May 02, 2023 70.26 70.78 70.24 70.77 5,036,186 +0.69(+0.98%)
May 01, 2023 70.52 70.57 70.00 70.08 4,754,546 -0.73(-1.03%)
Apr 28, 2023 70.76 70.82 70.62 70.80 4,676,254 +0.39(+0.56%)
Apr 27, 2023 70.55 70.57 70.38 70.41 3,221,093 -0.31(-0.43%)
Apr 26, 2023 70.93 71.00 70.63 70.72 6,089,313 -0.25(-0.35%)
Apr 25, 2023 70.79 71.01 70.79 70.97 3,670,465 +0.46(+0.65%)
Apr 24, 2023 70.37 70.54 70.37 70.51 3,131,543 +0.28(+0.39%)
Apr 21, 2023 70.47 70.51 70.18 70.23 3,527,599 -0.12(-0.18%)
Apr 20, 2023 70.25 70.36 70.24 70.36 3,772,409 +0.31(+0.44%)
Apr 19, 2023 70.05 70.08 69.92 70.05 4,824,145 -0.10(-0.14%)
Apr 18, 2023 70.07 70.24 70.06 70.15 3,908,507 +0.11(+0.15%)
Apr 17, 2023 70.20 70.23 70.02 70.04 5,320,886 -0.38(-0.54%)
Apr 14, 2023 70.49 70.54 70.36 70.42 4,550,933 -0.32(-0.45%)
Apr 13, 2023 70.93 71.01 70.68 70.74 5,244,595 -0.04(-0.05%)
Apr 12, 2023 70.98 70.98 70.58 70.78 4,326,817 +0.08(+0.11%)
Apr 11, 2023 70.75 70.76 70.55 70.70 4,605,258 +0.03(+0.04%)
Apr 10, 2023 70.76 70.77 70.55 70.67 4,419,988 -0.48(-0.67%)
Apr 06, 2023 71.22 71.30 71.13 71.15 4,584,406 -0.02(-0.03%)
Apr 05, 2023 71.16 71.59 71.09 71.17 4,547,412 +0.19(+0.27%)
Apr 04, 2023 70.50 71.03 70.46 70.98 4,317,618 +0.29(+0.41%)
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.