Total Bond Market ETF Vanguard (NQ: BND )

73.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 81.06 81.17 8,210,012 -0.06(-0.07%)
Jan 28, 2022 80.95 81.24 80.94 81.22 6,127,967 +0.10(+0.12%)
Jan 27, 2022 81.07 81.25 81.06 81.13 6,437,895 +0.26(+0.33%)
Jan 26, 2022 81.38 81.42 80.86 80.86 7,549,275 -0.45(-0.55%)
Jan 25, 2022 81.46 81.55 81.30 81.31 6,005,439 -0.11(-0.13%)
Jan 24, 2022 81.61 81.65 81.41 81.42 10,565,677 -0.13(-0.16%)
Jan 21, 2022 81.51 81.64 81.44 81.55 5,322,324 +0.30(+0.37%)
Jan 20, 2022 81.27 81.30 81.20 81.24 5,063,160 +0.09(+0.11%)
Jan 19, 2022 81.14 81.28 81.11 81.16 8,839,500 +0.20(+0.24%)
Jan 18, 2022 81.20 81.24 80.96 80.96 7,621,707 -0.51(-0.62%)
Jan 14, 2022 81.47 0 -0.45(-0.55%)
Jan 13, 2022 81.80 81.94 81.73 81.92 5,876,280 +0.14(+0.17%)
Jan 12, 2022 81.88 81.93 81.77 81.78 6,821,253 -0.03(-0.04%)
Jan 11, 2022 81.63 81.83 81.57 81.81 6,907,865 +0.17(+0.20%)
Jan 10, 2022 81.54 81.67 81.47 81.64 6,046,060 -0.07(-0.08%)
Jan 07, 2022 81.86 81.87 81.60 81.71 6,489,665 -0.22(-0.27%)
Jan 06, 2022 81.90 81.97 81.83 81.94 6,138,264 -0.09(-0.11%)
Jan 05, 2022 82.35 82.35 82.01 82.03 7,235,667 -0.28(-0.34%)
Jan 04, 2022 82.24 82.32 82.14 82.31 7,561,077 -0.12(-0.15%)
Jan 03, 2022 82.57 82.88 82.31 82.43 7,407,970 -0.45(-0.54%)
Dec 31, 2021 82.91 83.03 82.86 82.88 7,927,373 -0.02(-0.02%)
Dec 30, 2021 82.82 82.91 82.69 82.90 6,499,141 +0.19(+0.22%)
Dec 29, 2021 82.80 82.98 82.65 82.71 7,933,273 -0.27(-0.33%)
Dec 28, 2021 83.13 83.14 82.94 82.98 5,803,036 -0.01(-0.01%)
Dec 27, 2021 82.96 83.05 82.93 82.99 5,431,714 +0.04(+0.05%)
Dec 23, 2021 83.05 83.05 82.87 82.96 4,736,032 -0.13(-0.15%)
Dec 22, 2021 83.07 83.08 82.95 83.08 5,241,779 +0.09(+0.11%)
Dec 21, 2021 83.04 83.04 82.81 82.99 6,399,125 -0.07(-0.08%)
Dec 20, 2021 83.23 83.28 83.05 83.06 7,312,020 -0.16(-0.19%)
Dec 17, 2021 83.19 83.33 83.17 83.22 5,090,691 +0.15(+0.18%)
Dec 16, 2021 83.00 83.17 83.00 83.07 6,224,604 +0.11(+0.13%)
Dec 15, 2021 82.90 83.06 82.83 82.96 6,192,214 -0.11(-0.13%)
Dec 14, 2021 83.10 83.21 82.94 83.07 5,299,391 -0.36(-0.43%)
Dec 13, 2021 83.10 83.43 83.08 83.43 5,083,682 +0.51(+0.61%)
Dec 10, 2021 83.01 83.12 82.91 82.93 7,046,759 +0.05(+0.06%)
Dec 09, 2021 82.94 83.03 82.83 82.88 8,306,069 +0.02(+0.02%)
Dec 08, 2021 83.03 83.30 82.81 82.86 9,299,446 -0.25(-0.30%)
Dec 07, 2021 83.17 83.30 83.10 83.11 5,489,757 -0.19(-0.22%)
Dec 06, 2021 83.53 83.55 83.26 83.30 7,043,280 -0.22(-0.27%)
Dec 03, 2021 83.11 83.67 83.10 83.52 7,633,486 +0.32(+0.39%)
Dec 02, 2021 83.27 83.30 83.04 83.20 9,060,129 +0.01(+0.01%)
Dec 01, 2021 83.01 83.20 82.92 83.19 7,937,349 +0.05(+0.06%)
Nov 30, 2021 83.20 83.40 83.19 83.14 11,540,285 +0.18(+0.21%)
Nov 29, 2021 82.72 83.01 82.70 82.96 6,301,559 -0.01(-0.01%)
Nov 26, 2021 82.81 83.04 82.77 82.97 4,523,467 +0.58(+0.71%)
Nov 24, 2021 82.22 82.42 82.17 82.39 4,888,347 +0.19(+0.24%)
Nov 23, 2021 82.42 82.42 82.19 82.19 5,938,317 -0.37(-0.45%)
Nov 22, 2021 82.74 82.78 82.48 82.56 7,703,104 -0.39(-0.46%)
Nov 19, 2021 82.97 83.05 82.91 82.95 5,649,280 +0.17(+0.21%)
Nov 18, 2021 82.65 82.78 82.63 82.78 5,466,966 +0.10(+0.12%)
Nov 17, 2021 82.46 82.70 82.44 82.68 6,770,244 +0.18(+0.21%)
Nov 16, 2021 82.56 82.68 82.47 82.50 5,734,090 -0.06(-0.07%)
Nov 15, 2021 82.82 82.84 82.55 82.56 6,410,964 -0.34(-0.41%)
Nov 12, 2021 83.01 83.07 82.83 82.90 5,025,526 +0.01(+0.01%)
Nov 11, 2021 83.04 83.07 82.87 82.89 3,953,248 -0.13(-0.16%)
Nov 10, 2021 83.46 83.02 6,377,039 -0.57(-0.68%)
Nov 09, 2021 83.62 83.73 83.57 83.59 6,193,514 +0.23(+0.28%)
Nov 08, 2021 83.43 83.44 83.31 83.36 6,696,304 -0.18(-0.22%)
Nov 05, 2021 83.34 83.60 83.28 83.54 4,722,165 +0.25(+0.30%)
Nov 04, 2021 82.97 83.29 82.96 83.29 5,717,039 +0.38(+0.46%)
Nov 03, 2021 83.11 83.12 82.79 82.91 5,197,882 -0.15(-0.18%)
Nov 02, 2021 82.94 83.11 82.93 83.06 4,314,797 +0.16(+0.19%)
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.