Indicators

Total Bond Market ETF Vanguard (NQ: BND )

75.30 -0.01 (-0.01%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	75.73	76.00	75.71	75.97	7,003,150	+0.56(+0.74%)
Feb 25, 2022	75.30	75.42	75.25	75.41	6,387,193	+0.06(+0.09%)
Feb 24, 2022	75.48	75.56	75.25	75.35	9,579,576	+0.17(+0.22%)
Feb 23, 2022	75.39	75.41	75.18	75.18	8,560,806	-0.38(-0.50%)
Feb 22, 2022	75.48	75.56	75.40	75.56	7,613,049	-0.05(-0.06%)
Feb 18, 2022				75.61	0	+0.13(+0.17%)
Feb 17, 2022	75.39	75.57	75.35	75.48	7,368,865	+0.17(+0.22%)
Feb 16, 2022	75.34	75.35	75.08	75.31	7,699,680	+0.10(+0.14%)
Feb 15, 2022	75.27	75.38	75.19	75.21	7,258,492	-0.16(-0.21%)
Feb 14, 2022	75.47	75.54	75.28	75.37	6,795,188	-0.43(-0.56%)
Feb 11, 2022	75.53	75.85	75.26	75.79	11,970,608	+0.49(+0.65%)
Feb 10, 2022	75.70	75.76	75.30	75.30	9,562,091	-0.70(-0.92%)
Feb 09, 2022	76.07	76.17	75.99	76.00	6,320,666	+0.06(+0.07%)
Feb 08, 2022	76.03	76.05	75.94	75.94	7,253,980	-0.25(-0.33%)
Feb 07, 2022	76.13	76.25	76.06	76.19	6,742,038	+0.06(+0.09%)
Feb 04, 2022	76.23	76.25	76.06	76.13	8,353,198	-0.47(-0.62%)
Feb 03, 2022	76.61	76.67		76.60	6,645,702	-0.32(-0.42%)
Feb 02, 2022	76.92	77.10	76.89	76.92	7,816,659	+0.11(+0.14%)

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.