Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

75.29 -0.02 (-0.03%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 19, 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 6,045,097 +0.08(+0.10%)
Jun 29, 2020 78.89 78.93 78.81 78.92 3,407,650 +0.05(+0.07%)
Jun 26, 2020 78.85 78.88 78.74 78.86 3,255,993 +0.14(+0.18%)
Jun 25, 2020 78.81 78.82 78.69 78.72 4,828,980 +0.08(+0.10%)
Jun 24, 2020 78.61 78.69 78.56 78.64 3,641,766 +0.01(+0.01%)
Jun 23, 2020 78.70 78.71 78.61 78.63 3,396,320 -0.04(-0.05%)
Jun 22, 2020 78.80 78.84 78.65 78.67 3,408,802 -0.03(-0.03%)
Jun 19, 2020 78.64 78.71 78.64 78.69 2,914,481 +0.03(+0.03%)
Jun 18, 2020 78.64 78.69 78.59 78.67 3,342,015 +0.09(+0.11%)
Jun 17, 2020 78.63 78.64 78.44 78.58 4,361,527 +0.02(+0.02%)
Jun 16, 2020 78.78 78.78 78.50 78.56 10,442,750 -0.10(-0.13%)
Jun 15, 2020 78.57 78.75 78.51 78.66 5,016,647 +0.16(+0.21%)
Jun 12, 2020 78.54 78.61 78.42 78.50 4,570,601 +0.08(+0.10%)
Jun 11, 2020 78.64 78.64 78.41 78.42 5,620,941 -0.14(-0.18%)
Jun 10, 2020 78.37 78.56 78.25 78.56 4,418,800 +0.33(+0.42%)
Jun 09, 2020 78.33 78.35 78.23 78.23 6,089,547 +0.05(+0.07%)
Jun 08, 2020 78.05 78.24 78.00 78.18 5,022,089 +0.08(+0.10%)
Jun 05, 2020 77.98 78.10 77.83 78.10 7,230,123 -0.01(-0.01%)
Jun 04, 2020 78.35 78.37 78.07 78.10 7,091,655 -0.19(-0.24%)
Jun 03, 2020 78.36 78.41 78.21 78.29 5,631,935 -0.18(-0.23%)
Jun 02, 2020 78.40 78.47 78.36 78.47 6,089,437 +0.06(+0.08%)
Jun 01, 2020 78.33 78.41 78.29 78.41 4,859,406 -0.06(-0.08%)
May 29, 2020 78.29 78.49 78.21 78.47 6,942,550 +0.22(+0.29%)
May 28, 2020 78.14 78.25 78.10 78.25 8,271,934 +0.03(+0.03%)
May 27, 2020 78.32 78.35 78.16 78.22 8,522,323 +0.04(+0.05%)
May 26, 2020 78.24 78.24 78.12 78.19 5,819,247 -0.04(-0.06%)
May 22, 2020 78.26 78.26 78.20 78.23 4,157,239 +0.03(+0.03%)
May 21, 2020 78.19 78.27 78.15 78.20 6,455,921 +0.08(+0.10%)
May 20, 2020 77.98 78.16 77.89 78.12 4,916,953 +0.21(+0.26%)
May 19, 2020 77.89 77.93 77.79 77.92 3,454,287 +0.10(+0.13%)
May 18, 2020 78.00 78.00 77.71 77.82 4,003,955 -0.14(-0.18%)
May 15, 2020 78.11 78.11 77.90 77.96 3,216,888 +0.04(+0.06%)
May 14, 2020 77.86 77.92 77.81 77.92 3,187,255 +0.21(+0.28%)
May 13, 2020 77.78 77.82 77.66 77.70 2,945,420 +0.09(+0.12%)
May 12, 2020 77.53 77.71 77.45 77.62 4,417,573 +0.25(+0.32%)
May 11, 2020 77.59 77.62 77.32 77.37 4,867,325 -0.24(-0.31%)
May 08, 2020 77.77 77.80 77.56 77.61 3,449,483 -0.22(-0.29%)
May 07, 2020 77.81 77.87 77.62 77.83 3,838,046 +0.25(+0.32%)
May 06, 2020 77.87 77.90 77.53 77.58 5,609,381 -0.35(-0.45%)
May 05, 2020 77.93 77.98 77.90 77.93 4,062,074 -0.07(-0.09%)
May 04, 2020 77.95 78.03 77.89 78.00 8,152,704 +0.08(+0.10%)
May 01, 2020 77.99 78.05 77.79 77.92 5,441,888 -0.03(-0.04%)
Apr 30, 2020 78.11 78.14 77.94 77.95 6,051,115 -0.06(-0.08%)
Apr 29, 2020 78.07 78.13 77.92 78.01 5,464,477 +0.05(+0.07%)
Apr 28, 2020 77.94 77.99 77.85 77.96 3,501,282 +0.23(+0.30%)
Apr 27, 2020 77.97 77.99 77.71 77.73 3,499,742 -0.28(-0.35%)
Apr 24, 2020 78.00 78.05 77.92 78.00 2,551,178 -0.03(-0.03%)
Apr 23, 2020 78.00 78.09 77.94 78.03 2,904,499 +0.12(+0.16%)
Apr 22, 2020 77.90 77.96 77.78 77.91 3,637,531 -0.06(-0.08%)
Apr 21, 2020 78.12 78.13 77.89 77.97 5,066,462 +0.10(+0.13%)
Apr 20, 2020 77.97 77.98 77.80 77.87 4,159,583 -0.12(-0.16%)
Apr 17, 2020 78.13 78.26 77.87 78.00 3,960,978 -0.11(-0.14%)
Apr 16, 2020 78.06 78.21 77.94 78.10 3,883,901 +0.04(+0.06%)
Apr 15, 2020 77.71 78.08 77.67 78.06 4,403,567 +0.38(+0.49%)
Apr 14, 2020 77.84 77.84 77.59 77.67 6,531,755 +0.04(+0.06%)
Apr 13, 2020 77.84 77.84 77.44 77.63 7,875,368 -0.29(-0.38%)
Apr 09, 2020 77.27 77.92 77.27 77.92 5,692,524 +0.85(+1.10%)
Apr 08, 2020 76.87 77.08 76.78 77.08 5,133,092 +0.20(+0.25%)
Apr 07, 2020 76.81 76.95 76.66 76.88 6,746,527 +0.07(+0.09%)
Apr 06, 2020 76.87 76.87 76.61 76.81 4,909,428 +0.24(+0.31%)
Apr 03, 2020 76.65 76.72 76.45 76.57 4,660,377 -0.04(-0.05%)
Apr 02, 2020 76.71 76.76 76.51 76.61 7,135,588 +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.