Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Bond Market ETF Vanguard (NQ: BND )

75.06 -0.28 (-0.37%)
Official Closing Price Updated: 4:15 PM EDT, Sep 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Apr 03, 2023 70.33 70.72 70.27 70.69 5,593,489 +0.30(+0.43%)
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%)
Jan 03, 2023 68.75 68.78 68.39 68.54 9,098,707 +0.36(+0.53%)
Dec 30, 2022 68.31 68.40 68.14 68.18 7,431,004 -0.28(-0.42%)
Dec 29, 2022 68.30 68.49 68.28 68.46 7,788,251 +0.26(+0.38%)
Dec 28, 2022 68.44 68.50 68.19 68.20 8,291,061 -0.09(-0.14%)
Dec 27, 2022 68.45 68.55 68.29 68.30 7,333,942 -0.53(-0.77%)
Dec 23, 2022 68.80 68.92 68.75 68.83 4,945,715 -0.22(-0.31%)
Dec 22, 2022 69.07 69.17 68.98 69.05 7,218,147 -0.01(-0.01%)
Dec 21, 2022 69.15 69.21 68.95 69.06 8,629,971 +0.16(+0.23%)
Dec 20, 2022 68.92 69.02 68.82 68.90 6,475,877 -0.45(-0.66%)
Dec 19, 2022 69.48 69.50 69.26 69.35 6,654,325 -0.42(-0.60%)
Dec 16, 2022 69.55 69.90 69.50 69.77 6,912,762 -0.18(-0.26%)
Dec 15, 2022 69.95 70.02 69.79 69.95 8,239,406 +0.04(+0.05%)
Dec 14, 2022 69.79 69.97 69.52 69.91 10,390,963 +0.17(+0.24%)
Dec 13, 2022 70.20 70.20 69.69 69.74 13,272,846 +0.47(+0.68%)
Dec 12, 2022 69.55 69.59 69.16 69.26 7,957,732 +0.00(+0.00%)
Dec 09, 2022 69.51 69.55 69.26 69.26 12,759,027 -0.41(-0.58%)
Dec 08, 2022 69.66 69.81 69.56 69.67 5,679,950 -0.20(-0.28%)
Dec 07, 2022 69.57 69.90 69.53 69.87 7,882,760 +0.61(+0.87%)
Dec 06, 2022 69.19 69.34 69.11 69.26 8,012,004 +0.23(+0.33%)
Dec 05, 2022 69.26 69.27 68.95 69.04 7,978,204 -0.55(-0.79%)
Dec 02, 2022 69.07 69.60 68.91 69.59 7,212,270 +0.28(+0.41%)
Dec 01, 2022 68.86 69.30 68.79 69.30 7,881,955 +0.57(+0.83%)
Nov 30, 2022 68.15 68.73 68.02 68.73 5,799,090 +0.53(+0.78%)
Nov 29, 2022 68.20 68.37 68.16 68.20 5,756,424 -0.25(-0.37%)
Nov 28, 2022 68.59 68.64 68.38 68.46 6,196,944 -0.09(-0.12%)
Nov 25, 2022 68.39 68.54 68.39 68.54 2,685,155 +0.00(+0.00%)
Nov 23, 2022 68.23 68.54 68.23 68.54 5,139,699 +0.42(+0.61%)
Nov 22, 2022 67.96 68.19 67.95 68.13 10,093,344 +0.35(+0.52%)
Nov 21, 2022 68.00 68.05 67.75 67.78 7,235,478 +0.00(+0.00%)
Nov 18, 2022 67.95 68.04 67.76 67.78 9,151,531 -0.11(-0.17%)
Nov 17, 2022 67.82 67.92 67.69 67.89 6,627,862 -0.28(-0.42%)
Nov 16, 2022 67.98 68.23 67.92 68.17 9,376,055 +0.39(+0.57%)
Nov 15, 2022 67.69 67.79 67.57 67.79 12,649,146 +0.47(+0.70%)
Nov 14, 2022 67.34 67.44 67.26 67.31 7,323,924 -0.22(-0.32%)
Nov 11, 2022 67.38 67.57 67.30 67.53 4,790,729 +0.00(+0.00%)
Nov 10, 2022 66.97 67.53 66.96 67.53 7,425,447 +1.37(+2.07%)
Nov 09, 2022 65.99 66.25 65.93 66.16 7,695,664 +0.09(+0.14%)
Nov 08, 2022 65.93 66.18 65.91 66.07 6,730,916 +0.29(+0.45%)
Nov 07, 2022 66.04 66.06 65.77 65.77 6,613,171 -0.26(-0.39%)
Nov 04, 2022 66.06 66.21 65.88 66.03 9,296,580 +0.02(+0.03%)
Nov 03, 2022 65.75 66.10 65.71 66.01 6,784,037 -0.26(-0.38%)
Nov 02, 2022 66.45 66.81 66.12 66.26 10,824,176 -0.10(-0.16%)
Nov 01, 2022 66.67 66.70 66.22 66.37 7,431,062 +0.07(+0.10%)
Oct 31, 2022 66.31 66.35 66.03 66.30 7,200,875 -0.21(-0.31%)
Oct 28, 2022 66.35 66.63 66.33 66.51 5,123,870 -0.13(-0.20%)
Oct 27, 2022 66.48 66.78 66.33 66.64 5,829,554 +0.35(+0.53%)
Oct 26, 2022 66.18 66.41 66.13 66.29 7,428,936 +0.26(+0.40%)
Oct 25, 2022 65.91 66.17 65.88 66.03 8,256,295 +0.62(+0.95%)
Oct 24, 2022 65.48 65.68 65.24 65.40 7,703,037 -0.09(-0.14%)
Oct 21, 2022 65.16 65.57 65.11 65.50 7,411,147 +0.11(+0.17%)
Oct 20, 2022 65.70 65.83 65.35 65.39 6,643,420 -0.44(-0.67%)
Oct 19, 2022 65.96 66.05 65.77 65.83 6,880,229 -0.55(-0.82%)
Oct 18, 2022 66.40 66.48 66.10 66.37 7,437,029 +0.15(+0.23%)
Oct 17, 2022 66.49 66.61 66.22 66.22 20,803,092 +0.14(+0.21%)
Oct 14, 2022 66.74 66.75 66.05 66.08 6,944,215 -0.32(-0.48%)
Oct 13, 2022 65.85 66.63 65.77 66.40 7,076,631 -0.24(-0.35%)
Oct 12, 2022 66.49 66.74 66.45 66.64 5,774,485 +0.08(+0.11%)
Oct 11, 2022 66.65 66.86 66.47 66.56 9,789,210 +0.02(+0.03%)
Oct 10, 2022 66.85 66.85 66.40 66.54 5,253,195 -0.30(-0.45%)
Oct 07, 2022 66.92 67.02 66.79 66.85 5,330,343 -0.35(-0.52%)
Oct 06, 2022 67.41 67.48 67.14 67.19 7,542,768 -0.25(-0.38%)
Oct 05, 2022 67.46 67.51 67.17 67.45 7,695,828 -0.36(-0.53%)
Oct 04, 2022 67.88 68.08 67.74 67.81 6,499,022 +0.17(+0.25%)
Oct 03, 2022 67.57 68.02 67.45 67.64 7,175,810 +0.56(+0.84%)
Sep 30, 2022 67.42 67.58 67.00 67.08 9,485,350 -0.16(-0.24%)
Sep 29, 2022 67.18 67.36 67.01 67.24 6,487,152 -0.35(-0.51%)
Sep 28, 2022 67.17 67.61 67.04 67.58 12,388,520 +1.03(+1.55%)
Sep 27, 2022 66.88 66.96 66.45 66.55 12,125,720 -0.29(-0.44%)
Sep 26, 2022 67.49 67.52 66.82 66.84 9,208,365 -0.87(-1.28%)
Sep 23, 2022 67.94 67.94 67.47 67.71 7,322,270 -0.19(-0.28%)
Sep 22, 2022 68.16 68.17 67.81 67.89 5,546,964 -0.71(-1.03%)
Sep 21, 2022 68.48 68.64 68.11 68.60 6,763,598 +0.19(+0.27%)
Sep 20, 2022 68.37 68.53 68.29 68.41 5,052,377 -0.34(-0.49%)
Sep 19, 2022 68.64 68.82 68.56 68.75 6,779,233 -0.05(-0.07%)
Sep 16, 2022 68.72 68.93 68.66 68.80 5,370,330 -0.08(-0.11%)
Sep 15, 2022 68.94 69.01 68.82 68.87 5,282,304 -0.21(-0.30%)
Sep 14, 2022 68.93 69.17 68.91 69.08 4,606,973 +0.08(+0.12%)
Sep 13, 2022 68.91 69.05 68.85 68.99 10,082,536 -0.35(-0.50%)
Sep 12, 2022 69.59 69.65 69.25 69.34 4,262,570 -0.08(-0.12%)
Sep 09, 2022 69.54 69.67 69.38 69.43 4,074,793 -0.03(-0.04%)
Sep 08, 2022 69.55 69.70 69.44 69.45 3,807,409 -0.22(-0.31%)
Sep 07, 2022 69.40 69.67 69.38 69.67 4,477,273 +0.50(+0.72%)
Sep 06, 2022 69.53 69.54 69.15 69.17 7,305,769 -0.63(-0.90%)
Sep 02, 2022 69.82 70.04 69.75 69.80 3,829,476 +0.18(+0.26%)
Sep 01, 2022 69.61 69.69 69.35 69.62 6,552,126 -0.38(-0.54%)
Aug 31, 2022 70.24 70.32 69.92 70.00 5,497,065 -0.29(-0.41%)
Aug 30, 2022 70.31 70.45 70.10 70.30 7,330,277 +0.06(+0.08%)
Aug 29, 2022 70.33 70.34 70.18 70.24 3,478,053 -0.32(-0.45%)
Aug 26, 2022 70.60 70.73 70.43 70.56 4,557,327 -0.14(-0.20%)
Aug 25, 2022 70.36 70.75 70.30 70.70 3,930,587 +0.38(+0.55%)
Aug 24, 2022 70.35 70.39 70.23 70.31 4,058,705 -0.18(-0.25%)
Aug 23, 2022 70.49 70.80 70.39 70.49 6,708,598 -0.03(-0.04%)
Aug 22, 2022 70.69 70.72 70.46 70.52 4,432,660 -0.32(-0.45%)
Aug 19, 2022 70.88 70.88 70.71 70.84 5,459,841 -0.45(-0.63%)
Aug 18, 2022 71.36 71.47 71.26 71.29 4,291,320 +0.13(+0.18%)
Aug 17, 2022 71.25 71.33 71.05 71.16 4,402,388 -0.42(-0.59%)
Aug 16, 2022 71.57 71.59 71.35 71.58 4,373,424 -0.09(-0.13%)
Aug 15, 2022 71.76 71.82 71.66 71.67 4,181,064 +0.08(+0.10%)
Aug 12, 2022 71.51 71.60 71.33 71.60 4,664,227 +0.33(+0.46%)
Aug 11, 2022 71.85 71.95 71.24 71.27 5,519,772 -0.40(-0.56%)
Aug 10, 2022 71.79 72.00 71.61 71.67 4,587,888 +0.20(+0.28%)
Aug 09, 2022 71.47 71.56 71.40 71.48 7,341,078 -0.16(-0.22%)
Aug 08, 2022 71.60 71.74 71.56 71.64 9,095,077 +0.32(+0.45%)
Aug 05, 2022 71.36 71.41 71.19 71.32 9,533,727 -0.82(-1.13%)
Aug 04, 2022 71.99 72.14 71.92 72.13 10,518,365 +0.18(+0.25%)
Aug 03, 2022 71.53 71.97 71.29 71.96 6,126,470 +0.36(+0.50%)
Aug 02, 2022 72.34 72.42 71.54 71.60 11,517,969 -0.73(-1.01%)
Aug 01, 2022 72.16 72.39 72.09 72.33 5,723,060 +0.31(+0.43%)
Jul 29, 2022 71.93 72.27 71.87 72.02 7,049,189 -0.06(-0.08%)
Jul 28, 2022 72.08 72.18 71.93 72.08 5,492,188 +0.50(+0.69%)
Jul 27, 2022 71.50 71.82 71.49 71.58 6,320,790 +0.20(+0.28%)
Jul 26, 2022 71.65 71.71 71.35 71.38 7,436,700 +0.02(+0.03%)
Jul 25, 2022 71.31 71.42 71.26 71.36 4,544,963 -0.26(-0.37%)
Jul 22, 2022 71.52 71.78 71.44 71.63 7,065,645 +0.58(+0.82%)
Jul 21, 2022 70.64 71.08 70.64 71.04 7,299,642 +0.58(+0.82%)
Jul 20, 2022 70.75 70.76 70.43 70.46 4,235,878 -0.07(-0.09%)
Jul 19, 2022 70.60 70.64 70.41 70.53 3,731,645 -0.06(-0.08%)
Jul 18, 2022 70.66 70.67 70.45 70.59 3,672,755 -0.22(-0.30%)
Jul 15, 2022 70.58 70.89 70.58 70.80 5,634,247 +0.25(+0.36%)
Jul 14, 2022 70.33 70.64 70.19 70.55 5,977,493 -0.22(-0.32%)
Jul 13, 2022 70.12 70.82 70.10 70.77 6,815,383 +0.22(+0.32%)
Jul 12, 2022 70.69 70.82 70.55 70.55 6,421,313 +0.12(+0.17%)
Jul 11, 2022 70.42 70.60 70.38 70.43 4,408,430 +0.26(+0.37%)
Jul 08, 2022 70.25 70.28 70.09 70.16 4,470,885 -0.23(-0.33%)
Jul 07, 2022 70.66 70.67 70.33 70.40 8,047,477 -0.20(-0.28%)
Jul 06, 2022 71.20 71.22 70.57 70.60 5,672,060 -0.43(-0.61%)
Jul 05, 2022 71.04 71.15 70.90 71.03 6,678,515 +0.12(+0.17%)
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.