Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.39 -0.17 (-0.24%)

Official Closing Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	79.86	80.04	79.86	79.99	6,654,437	-0.06(-0.08%)
Jan 28, 2021	80.11	80.12	79.97	80.06	4,764,126	-0.06(-0.08%)
Jan 27, 2021	80.18	80.24	80.11	80.12	4,643,434	+0.00(+0.00%)
Jan 26, 2021	80.09	80.17	80.06	80.12	5,037,182	-0.01(-0.01%)
Jan 25, 2021	80.05	80.14	80.01	80.13	5,603,492	+0.18(+0.23%)
Jan 22, 2021	79.97	79.98	79.88	79.95	4,852,786	+0.04(+0.05%)
Jan 21, 2021	79.90	79.97	79.85	79.91	8,624,396	-0.11(-0.14%)
Jan 20, 2021	79.98	80.06	79.97	80.02	6,436,986	-0.01(-0.01%)
Jan 19, 2021	79.94	80.04	79.87	80.03	8,346,436	+0.11(+0.14%)
Jan 15, 2021	79.91	79.99	79.86	79.92	4,463,142	+0.06(+0.08%)
Jan 14, 2021	79.97	80.06	79.79	79.86	7,860,569	-0.10(-0.13%)
Jan 13, 2021	79.85	80.06	79.80	79.96	8,041,066	+0.21(+0.26%)
Jan 12, 2021	79.68	79.75	79.54	79.75	6,644,008	-0.02(-0.02%)
Jan 11, 2021	79.83	79.83	79.69	79.76	7,026,759	-0.08(-0.10%)
Jan 08, 2021	79.96	79.96	79.76	79.85	8,403,517	-0.07(-0.09%)
Jan 07, 2021	79.93	79.98	79.89	79.92	6,772,121	-0.16(-0.21%)
Jan 06, 2021	80.15	80.16	79.91	80.08	6,484,836	-0.36(-0.44%)
Jan 05, 2021	80.53	80.55	80.35	80.44	7,052,161	-0.14(-0.17%)

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.