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 +0.43(+0.62%)
Jun 14, 2023 69.64 69.75 69.35 69.58 6,231,969 +0.06(+0.08%)
Jun 13, 2023 69.99 70.04 69.46 69.53 4,479,296 -0.31(-0.44%)
Jun 12, 2023 69.77 69.84 69.55 69.83 4,823,345 +0.14(+0.21%)
Jun 09, 2023 69.68 69.78 69.59 69.69 13,211,500 -0.14(-0.21%)
Jun 08, 2023 69.57 69.87 69.56 69.83 3,714,558 +0.35(+0.50%)
Jun 07, 2023 69.83 69.89 69.44 69.49 4,504,129 -0.39(-0.56%)
Jun 06, 2023 69.82 69.89 69.67 69.88 5,207,289 +0.10(+0.14%)
Jun 05, 2023 69.63 69.97 69.57 69.78 4,867,573 +0.01(+0.01%)
Jun 02, 2023 70.13 70.14 69.78 69.78 4,785,368 -0.39(-0.56%)
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.