Indicators

Total Bond Market ETF Vanguard (NQ: BND )

70.70 -0.19 (-0.27%)

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	71.90	72.13	71.78	71.82	7,554,340	-0.49(-0.68%)
Apr 28, 2022	72.15	72.31	72.05	72.31	8,109,583	-0.03(-0.04%)
Apr 27, 2022	72.57	72.64	72.26	72.33	11,528,323	-0.23(-0.31%)
Apr 26, 2022	72.69	72.73	72.49	72.56	9,375,579	+0.19(+0.26%)
Apr 25, 2022	72.27	72.60	72.27	72.37	6,462,603	+0.45(+0.63%)
Apr 22, 2022	71.81	72.08	71.73	71.92	9,150,820	-0.09(-0.13%)
Apr 21, 2022	72.28	72.29	71.80	72.01	8,349,493	-0.39(-0.53%)
Apr 20, 2022	72.21	72.49	72.17	72.40	7,814,871	+0.45(+0.63%)
Apr 19, 2022	72.14	72.25	71.92	71.95	12,272,719	-0.45(-0.62%)
Apr 18, 2022	72.65	72.65	72.37	72.40	7,625,572	-0.24(-0.32%)
Apr 14, 2022	73.11	73.14	72.59	72.64	7,475,611	-0.50(-0.68%)
Apr 13, 2022	73.14	73.38	73.12	73.14	8,264,827	+0.08(+0.12%)
Apr 12, 2022	73.16	73.28	73.01	73.05	8,665,773	+0.24(+0.32%)
Apr 11, 2022	72.96	72.99	72.74	72.81	8,338,399	-0.34(-0.46%)
Apr 08, 2022	73.20	73.35	73.06	73.15	9,537,308	-0.40(-0.54%)
Apr 07, 2022	73.62	73.70	73.44	73.55	9,715,519	-0.15(-0.20%)
Apr 06, 2022	73.53	73.90	73.42	73.70	9,176,325	-0.23(-0.31%)
Apr 05, 2022	74.46	74.48	73.88	73.93	7,380,297	-0.75(-1.01%)
Apr 04, 2022	74.66	74.69	74.43	74.68	9,646,432	+0.06(+0.08%)

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.