Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.99 -0.12 (-0.17%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	74.97	74.98	74.88	74.97	2,850,443	+0.00(+0.00%)
Nov 27, 2019	74.98	75.02	74.95	74.97	2,578,228	-0.12(-0.15%)
Nov 26, 2019	75.06	75.10	75.02	75.08	3,606,466	+0.12(+0.17%)
Nov 25, 2019	74.94	74.98	74.91	74.96	3,873,201	+0.07(+0.09%)
Nov 22, 2019	74.92	74.93	74.82	74.89	3,507,649	+0.04(+0.06%)
Nov 21, 2019	74.87	74.88	74.77	74.84	3,125,366	-0.12(-0.17%)
Nov 20, 2019	74.89	74.97	74.84	74.97	5,536,765	+0.20(+0.27%)
Nov 19, 2019	74.69	74.80	74.68	74.76	4,174,420	+0.08(+0.11%)
Nov 18, 2019	74.70	74.74	74.66	74.68	4,106,304	+0.11(+0.14%)
Nov 15, 2019	74.55	74.64	74.53	74.57	2,633,548	-0.03(-0.04%)
Nov 14, 2019	74.64	74.67	74.59	74.60	2,585,756	+0.21(+0.29%)
Nov 13, 2019	74.40	74.45	74.34	74.39	3,025,636	+0.13(+0.18%)
Nov 12, 2019	74.24	74.31	74.16	74.25	3,454,869	+0.04(+0.06%)
Nov 11, 2019	74.26	74.29	74.16	74.21	2,165,680	+0.04(+0.06%)
Nov 08, 2019	74.22	74.34	74.16	74.16	2,395,514	-0.07(-0.10%)
Nov 07, 2019	74.37	74.37	74.05	74.24	4,235,847	-0.38(-0.51%)
Nov 06, 2019	74.48	74.65	74.47	74.62	3,538,529	+0.16(+0.22%)
Nov 05, 2019	74.52	74.53	74.37	74.46	3,250,195	-0.26(-0.35%)
Nov 04, 2019	74.75	74.76	74.67	74.72	2,748,564	-0.21(-0.28%)

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.