Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.81 -0.18 (-0.25%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	77.45	77.76	77.34	77.67	18,294,672	+0.51(+0.66%)
Feb 27, 2020	77.22	77.33	77.09	77.16	10,619,385	+0.09(+0.12%)
Feb 26, 2020	77.06	77.25	76.99	77.07	8,954,447	-0.04(-0.06%)
Feb 25, 2020	77.07	77.21	77.05	77.11	8,856,524	+0.06(+0.08%)
Feb 24, 2020	77.14	77.15	77.04	77.05	7,053,834	+0.24(+0.31%)
Feb 21, 2020	76.77	76.92	76.74	76.81	7,329,732	+0.19(+0.25%)
Feb 20, 2020	76.52	76.62	76.49	76.62	9,387,988	+0.19(+0.25%)
Feb 19, 2020	76.41	76.48	76.38	76.43	3,472,129	-0.01(-0.01%)
Feb 18, 2020	76.48	76.51	76.38	76.44	4,071,977	+0.12(+0.15%)
Feb 14, 2020	76.38	76.40	76.31	76.32	3,428,324	+0.08(+0.11%)
Feb 13, 2020	76.22	76.29	76.18	76.24	3,186,530	+0.07(+0.09%)
Feb 12, 2020	76.18	76.21	76.14	76.17	4,610,775	-0.09(-0.12%)
Feb 11, 2020	76.35	76.37	76.25	76.26	4,244,284	-0.13(-0.16%)
Feb 10, 2020	76.40	76.44	76.33	76.39	3,111,639	+0.12(+0.15%)
Feb 07, 2020	76.24	76.30	76.19	76.27	4,657,784	+0.23(+0.31%)
Feb 06, 2020	76.01	76.06	75.96	76.04	3,837,969	+0.07(+0.09%)
Feb 05, 2020	75.99	76.03	75.94	75.97	3,951,665	-0.13(-0.16%)
Feb 04, 2020	76.12	76.13	76.02	76.09	4,670,380	-0.23(-0.31%)

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.