Indicators

Total Bond Market ETF Vanguard (NQ: BND )

72.29 +0.20 (+0.28%)

Official Closing Price Updated: 4:15 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	78.77	78.97	78.69	78.95	6,900,292	+0.22(+0.29%)
May 28, 2020	78.62	78.73	78.58	78.73	8,221,585	+0.03(+0.03%)
May 27, 2020	78.80	78.83	78.64	78.70	8,470,450	+0.04(+0.05%)
May 26, 2020	78.72	78.72	78.60	78.67	5,783,827	-0.04(-0.06%)
May 22, 2020	78.74	78.74	78.67	78.71	4,131,935	+0.03(+0.03%)
May 21, 2020	78.67	78.75	78.63	78.68	6,416,626	+0.08(+0.10%)
May 20, 2020	78.46	78.64	78.37	78.60	4,887,025	+0.21(+0.26%)
May 19, 2020	78.37	78.40	78.27	78.40	3,433,262	+0.10(+0.13%)
May 18, 2020	78.48	78.48	78.19	78.30	3,979,584	-0.14(-0.18%)
May 15, 2020	78.58	78.58	78.38	78.44	3,197,308	+0.04(+0.06%)
May 14, 2020	78.33	78.40	78.29	78.40	3,167,855	+0.22(+0.28%)
May 13, 2020	78.25	78.30	78.14	78.18	2,927,492	+0.09(+0.11%)
May 12, 2020	78.01	78.19	77.93	78.09	4,390,685	+0.25(+0.32%)
May 11, 2020	78.06	78.10	77.79	77.84	4,837,699	-0.24(-0.31%)
May 08, 2020	78.24	78.28	78.04	78.08	3,428,487	-0.22(-0.29%)
May 07, 2020	78.29	78.34	78.10	78.31	3,814,685	+0.25(+0.32%)
May 06, 2020	78.34	78.38	78.00	78.05	5,575,238	-0.35(-0.45%)
May 05, 2020	78.40	78.46	78.38	78.40	4,037,349	-0.07(-0.09%)
May 04, 2020	78.43	78.50	78.37	78.48	8,103,081	+0.08(+0.10%)

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.