Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.38 -0.20 (-0.28%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	68.60	68.86	68.58	68.83	6,503,384	+0.17(+0.25%)
Dec 28, 2018	68.52	68.66	68.49	68.65	4,022,177	+0.17(+0.24%)
Dec 27, 2018	68.59	68.64	68.48	68.49	3,166,856	+0.15(+0.22%)
Dec 26, 2018	68.53	68.56	68.34	68.34	6,802,816	-0.15(-0.22%)
Dec 24, 2018	68.58	68.65	68.41	68.49	6,940,702	+0.02(+0.02%)
Dec 21, 2018	68.50	68.53	68.42	68.47	5,210,379	+0.00(+0.00%)
Dec 20, 2018	68.64	68.66	68.45	68.47	3,981,540	-0.10(-0.14%)
Dec 19, 2018	68.54	68.70	68.47	68.57	3,593,458	+0.12(+0.18%)
Dec 18, 2018	68.33	68.47	68.33	68.45	3,699,667	+0.10(+0.15%)
Dec 17, 2018	68.24	68.35	68.23	68.34	3,373,808	+0.13(+0.19%)
Dec 14, 2018	68.20	68.26	68.18	68.21	4,027,109	+0.06(+0.09%)
Dec 13, 2018	68.12	68.20	68.12	68.15	2,985,421	+0.05(+0.08%)
Dec 12, 2018	68.14	68.17	68.09	68.10	3,071,667	-0.07(-0.10%)
Dec 11, 2018	68.18	68.24	68.11	68.17	4,796,293	+0.01(+0.01%)
Dec 10, 2018	68.11	68.21	68.07	68.16	3,129,013	+0.07(+0.10%)
Dec 07, 2018	67.95	68.12	67.94	68.09	4,390,997	+0.14(+0.20%)
Dec 06, 2018	67.94	68.09	67.92	67.95	5,131,544	+0.12(+0.18%)
Dec 04, 2018	67.74	67.94	67.74	67.83	3,697,256	+0.16(+0.24%)

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.