Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.80 +0.16 (+0.22%)

Streaming Delayed Price Updated: 3:36 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	77.22			77.32	8,618,773	-0.06(-0.07%)
Jan 28, 2022	77.11	77.39	77.10	77.37	6,433,067	+0.09(+0.12%)
Jan 27, 2022	77.22	77.40	77.21	77.28	6,758,426	+0.25(+0.33%)
Jan 26, 2022	77.52	77.56	77.03	77.03	7,925,139	-0.43(-0.55%)
Jan 25, 2022	77.60	77.69	77.45	77.46	6,304,439	-0.10(-0.13%)
Jan 24, 2022	77.74	77.78	77.55	77.56	11,091,722	-0.12(-0.16%)
Jan 21, 2022	77.64	77.76	77.58	77.68	5,587,313	+0.29(+0.37%)
Jan 20, 2022	77.42	77.45	77.34	77.39	5,315,245	+0.08(+0.11%)
Jan 19, 2022	77.29	77.43	77.26	77.31	9,279,601	+0.19(+0.24%)
Jan 18, 2022	77.34	77.39	77.12	77.12	8,001,177	-0.48(-0.62%)
Jan 14, 2022				77.61	0	-0.43(-0.55%)
Jan 13, 2022	77.92	78.05	77.86	78.03	6,168,849	+0.13(+0.17%)
Jan 12, 2022	78.00	78.05	77.89	77.90	7,160,870	-0.03(-0.04%)
Jan 11, 2022	77.75	77.95	77.70	77.93	7,251,794	+0.16(+0.20%)
Jan 10, 2022	77.67	77.80	77.61	77.77	6,347,082	-0.07(-0.08%)
Jan 07, 2022	77.98	77.99	77.73	77.84	6,812,773	-0.21(-0.27%)
Jan 06, 2022	78.02	78.08	77.95	78.05	6,443,876	-0.08(-0.11%)
Jan 05, 2022	78.44	78.44	78.12	78.14	7,595,917	-0.27(-0.34%)
Jan 04, 2022	78.34	78.42	78.25	78.41	7,937,528	-0.12(-0.15%)

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.