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 (%)
Apr 28, 2023 70.76 70.82 70.62 70.80 4,676,254 +0.39(+0.56%)
Apr 27, 2023 70.55 70.57 70.38 70.41 3,221,093 -0.31(-0.43%)
Apr 26, 2023 70.93 71.00 70.63 70.72 6,089,313 -0.25(-0.35%)
Apr 25, 2023 70.79 71.01 70.79 70.97 3,670,465 +0.46(+0.65%)
Apr 24, 2023 70.37 70.54 70.37 70.51 3,131,543 +0.28(+0.39%)
Apr 21, 2023 70.47 70.51 70.18 70.23 3,527,599 -0.12(-0.18%)
Apr 20, 2023 70.25 70.36 70.24 70.36 3,772,409 +0.31(+0.44%)
Apr 19, 2023 70.05 70.08 69.92 70.05 4,824,145 -0.10(-0.14%)
Apr 18, 2023 70.07 70.24 70.06 70.15 3,908,507 +0.11(+0.15%)
Apr 17, 2023 70.20 70.23 70.02 70.04 5,320,886 -0.38(-0.54%)
Apr 14, 2023 70.49 70.54 70.36 70.42 4,550,933 -0.32(-0.45%)
Apr 13, 2023 70.93 71.01 70.68 70.74 5,244,595 -0.04(-0.05%)
Apr 12, 2023 70.98 70.98 70.58 70.78 4,326,817 +0.08(+0.11%)
Apr 11, 2023 70.75 70.76 70.55 70.70 4,605,258 +0.03(+0.04%)
Apr 10, 2023 70.76 70.77 70.55 70.67 4,419,988 -0.48(-0.67%)
Apr 06, 2023 71.22 71.30 71.13 71.15 4,584,406 -0.02(-0.03%)
Apr 05, 2023 71.16 71.59 71.09 71.17 4,547,412 +0.19(+0.27%)
Apr 04, 2023 70.50 71.03 70.46 70.98 4,317,618 +0.29(+0.41%)
Apr 03, 2023 70.33 70.72 70.27 70.69 5,593,489 +0.30(+0.43%)
Mar 31, 2023 70.16 70.43 70.05 70.39 4,771,601 +0.36(+0.52%)
Mar 30, 2023 69.90 70.10 69.90 70.03 3,628,350 +0.10(+0.14%)
Mar 29, 2023 69.75 70.00 69.74 69.93 4,438,008 +0.08(+0.11%)
Mar 28, 2023 69.85 69.95 69.79 69.86 3,643,092 -0.12(-0.18%)
Mar 27, 2023 70.17 70.30 69.98 69.98 6,051,698 -0.73(-1.04%)
Mar 24, 2023 70.78 70.95 70.58 70.72 4,864,833 +0.14(+0.20%)
Mar 23, 2023 70.36 70.66 70.25 70.57 5,655,586 +0.16(+0.23%)
Mar 22, 2023 69.79 70.48 69.67 70.41 5,475,305 +0.62(+0.89%)
Mar 21, 2023 69.79 69.95 69.72 69.79 4,193,035 -0.19(-0.27%)
Mar 20, 2023 70.34 70.40 69.94 69.98 7,262,758 -0.31(-0.43%)
Mar 17, 2023 70.07 70.48 70.07 70.29 4,565,360 +0.51(+0.72%)
Mar 16, 2023 70.39 70.44 69.68 69.78 7,305,508 -0.33(-0.48%)
Mar 15, 2023 70.18 70.41 69.80 70.11 7,002,807 +0.72(+1.03%)
Mar 14, 2023 69.60 69.78 69.28 69.40 5,697,831 -0.44(-0.63%)
Mar 13, 2023 69.91 70.38 69.64 69.84 7,625,783 +0.55(+0.80%)
Mar 10, 2023 69.13 69.44 69.03 69.28 5,013,001 +0.82(+1.20%)
Mar 09, 2023 68.32 68.61 68.28 68.47 4,822,431 +0.23(+0.34%)
Mar 08, 2023 68.44 68.55 68.12 68.24 5,007,512 -0.06(-0.08%)
Mar 07, 2023 68.48 68.50 68.18 68.29 4,460,962 -0.08(-0.11%)
Mar 06, 2023 68.67 68.67 68.36 68.37 4,761,031 -0.16(-0.24%)
Mar 03, 2023 68.34 68.53 68.19 68.53 4,204,597 +0.52(+0.77%)
Mar 02, 2023 67.89 68.03 67.85 68.01 5,209,233 -0.14(-0.21%)
Mar 01, 2023 68.34 68.48 68.11 68.15 4,644,084 -0.41(-0.59%)
Feb 28, 2023 68.31 68.58 68.26 68.56 5,290,404 +0.02(+0.03%)
Feb 27, 2023 68.54 68.66 68.46 68.54 3,511,691 +0.11(+0.17%)
Feb 24, 2023 68.45 68.51 68.30 68.42 4,569,112 -0.38(-0.55%)
Feb 23, 2023 68.61 68.83 68.59 68.80 5,035,801 +0.25(+0.36%)
Feb 22, 2023 68.59 68.73 68.52 68.56 4,610,447 +0.15(+0.22%)
Feb 21, 2023 68.57 68.63 68.39 68.40 16,918,942 -0.60(-0.87%)
Feb 17, 2023 68.68 69.01 68.67 69.00 5,430,636 +0.15(+0.22%)
Feb 16, 2023 68.90 69.02 68.78 68.85 6,214,086 -0.27(-0.39%)
Feb 15, 2023 69.17 69.24 69.00 69.12 4,594,801 -0.15(-0.22%)
Feb 14, 2023 69.42 69.52 69.07 69.27 4,549,796 -0.24(-0.34%)
Feb 13, 2023 69.34 69.51 69.32 69.51 3,986,753 +0.19(+0.27%)
Feb 10, 2023 69.56 69.57 69.28 69.32 3,791,083 -0.29(-0.42%)
Feb 09, 2023 70.09 70.10 69.57 69.61 4,503,216 -0.29(-0.41%)
Feb 08, 2023 69.81 70.00 69.67 69.90 4,529,074 +0.12(+0.18%)
Feb 07, 2023 69.81 70.11 69.75 69.77 4,914,108 -0.10(-0.14%)
Feb 06, 2023 69.93 69.98 69.85 69.87 5,558,384 -0.44(-0.62%)
Feb 03, 2023 70.41 70.49 70.19 70.31 5,606,250 -0.63(-0.89%)
Feb 02, 2023 71.15 71.21 70.91 70.93 4,492,549 +0.05(+0.07%)
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.