Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

70.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 68.99 69.58 68.86 69.57 5,728,724 +0.54(+0.78%)
Nov 29, 2022 69.04 69.21 69.00 69.04 5,686,577 -0.26(-0.37%)
Nov 28, 2022 69.43 69.49 69.22 69.30 6,121,751 -0.09(-0.12%)
Nov 25, 2022 69.23 69.38 69.23 69.38 2,652,573 +0.00(+0.00%)
Nov 23, 2022 69.07 69.38 69.07 69.38 5,077,335 +0.42(+0.61%)
Nov 22, 2022 68.79 69.03 68.78 68.96 9,970,873 +0.35(+0.52%)
Nov 21, 2022 68.84 68.89 68.58 68.61 7,147,684 +0.00(+0.00%)
Nov 18, 2022 68.78 68.88 68.59 68.61 9,040,487 -0.11(-0.17%)
Nov 17, 2022 68.66 68.75 68.52 68.72 6,547,441 -0.29(-0.42%)
Nov 16, 2022 68.82 69.07 68.75 69.01 9,262,288 +0.39(+0.57%)
Nov 15, 2022 68.52 68.63 68.40 68.62 12,495,663 +0.48(+0.70%)
Nov 14, 2022 68.17 68.26 68.09 68.14 7,235,057 -0.22(-0.32%)
Nov 11, 2022 68.21 68.40 68.13 68.36 4,732,599 +0.00(+0.00%)
Nov 10, 2022 67.80 68.36 67.79 68.36 7,335,347 +1.39(+2.07%)
Nov 09, 2022 66.80 67.06 66.74 66.97 7,602,286 +0.10(+0.14%)
Nov 08, 2022 66.74 67.00 66.72 66.88 6,649,244 +0.30(+0.45%)
Nov 07, 2022 66.85 66.87 66.58 66.58 6,532,927 -0.26(-0.39%)
Nov 04, 2022 66.87 67.03 66.69 66.84 9,183,777 +0.02(+0.03%)
Nov 03, 2022 66.56 66.92 66.52 66.82 6,701,721 -0.26(-0.38%)
Nov 02, 2022 67.27 67.63 66.93 67.08 10,692,837 -0.11(-0.16%)
Nov 01, 2022 67.49 67.52 67.03 67.18 7,340,894 +0.07(+0.10%)
Oct 31, 2022 67.12 67.16 66.84 67.11 7,113,485 -0.21(-0.31%)
Oct 28, 2022 67.16 67.45 67.14 67.32 5,061,687 -0.13(-0.20%)
Oct 27, 2022 67.30 67.60 67.15 67.46 5,758,807 +0.35(+0.53%)
Oct 26, 2022 66.99 67.23 66.94 67.10 7,338,779 +0.27(+0.40%)
Oct 25, 2022 66.72 66.98 66.69 66.84 8,156,096 +0.63(+0.95%)
Oct 24, 2022 66.28 66.48 66.05 66.21 7,609,553 -0.10(-0.14%)
Oct 21, 2022 65.96 66.38 65.91 66.30 7,321,205 +0.11(+0.17%)
Oct 20, 2022 66.50 66.64 66.15 66.19 6,562,796 -0.45(-0.67%)
Oct 19, 2022 66.77 66.86 66.57 66.64 6,796,730 -0.55(-0.82%)
Oct 18, 2022 67.22 67.29 66.91 67.19 7,346,774 +0.15(+0.23%)
Oct 17, 2022 67.30 67.43 67.04 67.04 20,550,626 +0.14(+0.21%)
Oct 14, 2022 67.56 67.57 66.87 66.89 6,859,940 -0.32(-0.48%)
Oct 13, 2022 66.66 67.45 66.58 67.22 6,990,749 -0.24(-0.35%)
Oct 12, 2022 67.30 67.56 67.27 67.46 5,704,406 +0.08(+0.11%)
Oct 11, 2022 67.47 67.69 67.29 67.38 9,670,408 +0.02(+0.03%)
Oct 10, 2022 67.67 67.67 67.22 67.36 5,189,443 -0.31(-0.45%)
Oct 07, 2022 67.74 67.85 67.61 67.67 5,265,653 -0.35(-0.52%)
Oct 06, 2022 68.24 68.31 67.96 68.02 7,451,229 -0.26(-0.38%)
Oct 05, 2022 68.29 68.34 68.00 68.28 7,602,431 -0.36(-0.53%)
Oct 04, 2022 68.72 68.92 68.57 68.64 6,420,150 +0.17(+0.25%)
Oct 03, 2022 68.40 68.86 68.28 68.47 7,088,725 +0.57(+0.84%)
Sep 30, 2022 68.25 68.41 67.82 67.90 9,370,256 -0.16(-0.24%)
Sep 29, 2022 68.00 68.19 67.84 68.06 6,408,437 -0.35(-0.51%)
Sep 28, 2022 67.99 68.44 67.86 68.41 12,238,199 +1.05(+1.55%)
Sep 27, 2022 67.70 67.79 67.27 67.37 11,978,588 -0.30(-0.44%)
Sep 26, 2022 68.32 68.35 67.64 67.66 9,096,631 -0.88(-1.28%)
Sep 23, 2022 68.78 68.78 68.30 68.54 7,233,422 -0.19(-0.28%)
Sep 22, 2022 68.99 69.00 68.64 68.73 5,479,658 -0.71(-1.03%)
Sep 21, 2022 69.32 69.48 68.95 69.44 6,681,529 +0.19(+0.27%)
Sep 20, 2022 69.21 69.38 69.13 69.25 4,991,072 -0.34(-0.49%)
Sep 19, 2022 69.48 69.66 69.40 69.59 6,696,974 -0.05(-0.07%)
Sep 16, 2022 69.57 69.78 69.50 69.64 5,305,167 -0.08(-0.11%)
Sep 15, 2022 69.78 69.86 69.67 69.72 5,218,209 -0.21(-0.30%)
Sep 14, 2022 69.78 70.02 69.76 69.93 4,551,072 +0.09(+0.12%)
Sep 13, 2022 69.76 69.90 69.70 69.84 9,960,196 -0.35(-0.50%)
Sep 12, 2022 70.44 70.51 70.10 70.19 4,210,849 -0.09(-0.12%)
Sep 09, 2022 70.39 70.52 70.24 70.28 4,025,350 -0.03(-0.04%)
Sep 08, 2022 70.40 70.56 70.29 70.31 3,761,210 -0.22(-0.31%)
Sep 07, 2022 70.25 70.53 70.23 70.53 4,422,946 +0.50(+0.72%)
Sep 06, 2022 70.38 70.39 70.00 70.02 7,217,121 -0.64(-0.90%)
Sep 02, 2022 70.68 70.90 70.61 70.66 3,783,010 +0.18(+0.26%)
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.