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, 2020 79.01 79.02 78.85 79.00 6,045,184 +0.08(+0.10%)
Jun 29, 2020 78.89 78.93 78.81 78.92 3,407,699 +0.05(+0.07%)
Jun 26, 2020 78.85 78.88 78.74 78.86 3,256,040 +0.14(+0.18%)
Jun 25, 2020 78.81 78.82 78.69 78.72 4,829,049 +0.08(+0.10%)
Jun 24, 2020 78.61 78.69 78.56 78.64 3,641,818 +0.01(+0.01%)
Jun 23, 2020 78.70 78.71 78.61 78.63 3,396,369 -0.04(-0.05%)
Jun 22, 2020 78.80 78.84 78.65 78.67 3,408,851 -0.03(-0.03%)
Jun 19, 2020 78.64 78.71 78.64 78.69 2,914,523 +0.03(+0.03%)
Jun 18, 2020 78.64 78.69 78.59 78.67 3,342,063 +0.09(+0.11%)
Jun 17, 2020 78.63 78.64 78.43 78.58 4,361,589 +0.02(+0.02%)
Jun 16, 2020 78.77 78.77 78.50 78.56 10,442,900 -0.10(-0.13%)
Jun 15, 2020 78.57 78.75 78.51 78.66 5,016,719 +0.16(+0.21%)
Jun 12, 2020 78.54 78.61 78.42 78.50 4,570,667 +0.08(+0.10%)
Jun 11, 2020 78.64 78.64 78.41 78.42 5,621,022 -0.14(-0.18%)
Jun 10, 2020 78.37 78.56 78.25 78.56 4,418,863 +0.33(+0.42%)
Jun 09, 2020 78.33 78.35 78.23 78.23 6,089,635 +0.05(+0.07%)
Jun 08, 2020 78.05 78.24 78.00 78.17 5,022,162 +0.08(+0.10%)
Jun 05, 2020 77.98 78.09 77.83 78.09 7,230,227 -0.01(-0.01%)
Jun 04, 2020 78.34 78.37 78.07 78.10 7,091,757 -0.19(-0.24%)
Jun 03, 2020 78.36 78.41 78.21 78.29 5,632,016 -0.18(-0.23%)
Jun 02, 2020 78.40 78.47 78.36 78.47 6,089,525 +0.06(+0.08%)
Jun 01, 2020 78.33 78.41 78.29 78.41 4,859,476 -0.06(-0.08%)
May 29, 2020 78.29 78.49 78.21 78.47 6,942,649 +0.22(+0.29%)
May 28, 2020 78.14 78.25 78.10 78.25 8,272,052 +0.03(+0.03%)
May 27, 2020 78.32 78.35 78.16 78.22 8,522,445 +0.04(+0.05%)
May 26, 2020 78.24 78.24 78.12 78.19 5,819,330 -0.04(-0.06%)
May 22, 2020 78.26 78.26 78.19 78.23 4,157,298 +0.03(+0.03%)
May 21, 2020 78.19 78.27 78.15 78.20 6,456,014 +0.08(+0.10%)
May 20, 2020 77.98 78.16 77.89 78.12 4,917,023 +0.21(+0.26%)
May 19, 2020 77.89 77.93 77.79 77.92 3,454,336 +0.10(+0.13%)
May 18, 2020 78.00 78.00 77.71 77.82 4,004,012 -0.14(-0.18%)
May 15, 2020 78.11 78.11 77.90 77.96 3,216,934 +0.04(+0.06%)
May 14, 2020 77.86 77.92 77.81 77.92 3,187,300 +0.21(+0.28%)
May 13, 2020 77.77 77.82 77.66 77.70 2,945,462 +0.09(+0.12%)
May 12, 2020 77.53 77.71 77.45 77.61 4,417,637 +0.25(+0.32%)
May 11, 2020 77.59 77.62 77.32 77.36 4,867,395 -0.24(-0.31%)
May 08, 2020 77.77 77.80 77.56 77.61 3,449,532 -0.22(-0.29%)
May 07, 2020 77.81 77.86 77.62 77.83 3,838,101 +0.25(+0.32%)
May 06, 2020 77.86 77.90 77.52 77.58 5,609,461 -0.35(-0.45%)
May 05, 2020 77.93 77.98 77.90 77.93 4,062,132 -0.07(-0.09%)
May 04, 2020 77.95 78.02 77.89 78.00 8,152,821 +0.08(+0.10%)
May 01, 2020 77.99 78.05 77.79 77.92 5,441,966 -0.03(-0.04%)
Apr 30, 2020 78.11 78.14 77.94 77.95 6,051,203 -0.06(-0.08%)
Apr 29, 2020 78.07 78.13 77.92 78.01 5,464,556 +0.05(+0.07%)
Apr 28, 2020 77.94 77.99 77.85 77.96 3,501,332 +0.23(+0.30%)
Apr 27, 2020 77.97 77.99 77.71 77.73 3,499,792 -0.28(-0.35%)
Apr 24, 2020 77.99 78.05 77.91 78.00 2,551,215 -0.03(-0.03%)
Apr 23, 2020 78.00 78.09 77.94 78.03 2,904,541 +0.12(+0.16%)
Apr 22, 2020 77.90 77.96 77.78 77.91 3,637,584 -0.06(-0.08%)
Apr 21, 2020 78.12 78.13 77.89 77.97 5,066,535 +0.10(+0.13%)
Apr 20, 2020 77.97 77.98 77.80 77.87 4,159,644 -0.12(-0.16%)
Apr 17, 2020 78.13 78.26 77.87 77.99 3,961,035 -0.11(-0.14%)
Apr 16, 2020 78.06 78.21 77.94 78.10 3,883,957 +0.04(+0.06%)
Apr 15, 2020 77.71 78.07 77.67 78.06 4,403,631 +0.38(+0.49%)
Apr 14, 2020 77.84 77.84 77.59 77.67 6,531,850 +0.04(+0.06%)
Apr 13, 2020 77.84 77.84 77.44 77.63 7,875,482 -0.29(-0.38%)
Apr 09, 2020 77.27 77.92 77.27 77.92 5,692,606 +0.85(+1.10%)
Apr 08, 2020 76.87 77.08 76.78 77.08 5,133,166 +0.20(+0.25%)
Apr 07, 2020 76.81 76.95 76.66 76.88 6,746,624 +0.07(+0.09%)
Apr 06, 2020 76.87 76.87 76.60 76.81 4,909,499 +0.24(+0.31%)
Apr 03, 2020 76.65 76.72 76.45 76.57 4,660,444 -0.04(-0.05%)
Apr 02, 2020 76.71 76.76 76.51 76.60 7,135,691 +0.36(+0.47%)
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.