Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.63 -0.09 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 73.03 73.38 72.97 73.12 6,942,988 -0.06(-0.08%)
Jul 28, 2022 73.18 73.28 73.03 73.18 5,409,444 +0.50(+0.69%)
Jul 27, 2022 72.60 72.92 72.59 72.67 6,225,563 +0.20(+0.28%)
Jul 26, 2022 72.75 72.81 72.45 72.47 7,324,661 +0.02(+0.03%)
Jul 25, 2022 72.40 72.52 72.35 72.45 4,476,490 -0.27(-0.37%)
Jul 22, 2022 72.62 72.88 72.53 72.72 6,959,197 +0.59(+0.82%)
Jul 21, 2022 71.72 72.16 71.72 72.13 7,189,668 +0.59(+0.82%)
Jul 20, 2022 71.84 71.85 71.50 71.54 4,172,062 -0.07(-0.09%)
Jul 19, 2022 71.68 71.72 71.48 71.61 3,675,425 -0.06(-0.08%)
Jul 18, 2022 71.74 71.76 71.52 71.67 3,617,423 -0.22(-0.30%)
Jul 15, 2022 71.66 71.98 71.66 71.88 5,549,363 +0.26(+0.36%)
Jul 14, 2022 71.41 71.72 71.27 71.63 5,887,438 -0.23(-0.32%)
Jul 13, 2022 71.19 71.91 71.17 71.86 6,712,705 +0.23(+0.32%)
Jul 12, 2022 71.77 71.90 71.63 71.63 6,324,571 +0.12(+0.17%)
Jul 11, 2022 71.49 71.68 71.46 71.50 4,342,014 +0.27(+0.37%)
Jul 08, 2022 71.32 71.35 71.16 71.24 4,403,528 -0.24(-0.33%)
Jul 07, 2022 71.74 71.75 71.41 71.48 7,926,236 -0.20(-0.28%)
Jul 06, 2022 72.29 72.31 71.65 71.68 5,586,607 -0.44(-0.61%)
Jul 05, 2022 72.12 72.24 71.98 72.11 6,577,899 +0.12(+0.17%)
Jul 01, 2022 71.89 72.31 71.82 71.99 6,101,767 +0.57(+0.80%)
Jun 30, 2022 71.33 71.60 71.33 71.42 4,623,671 +0.30(+0.43%)
Jun 29, 2022 70.71 71.12 70.71 71.12 4,105,889 +0.41(+0.58%)
Jun 28, 2022 70.63 70.71 70.51 70.71 5,878,868 +0.04(+0.05%)
Jun 27, 2022 70.74 70.92 70.59 70.67 6,574,305 -0.34(-0.48%)
Jun 24, 2022 71.04 71.30 70.96 71.01 7,354,352 -0.13(-0.19%)
Jun 23, 2022 71.08 71.48 71.06 71.14 9,002,016 +0.34(+0.48%)
Jun 22, 2022 70.83 70.94 70.74 70.80 8,859,744 +0.58(+0.82%)
Jun 21, 2022 70.33 70.48 70.17 70.22 7,449,644 -0.32(-0.46%)
Jun 17, 2022 70.59 70.69 70.26 70.55 5,186,368 +0.04(+0.05%)
Jun 16, 2022 69.74 70.53 69.66 70.51 8,933,551 +0.15(+0.22%)
Jun 15, 2022 70.08 70.40 69.75 70.36 9,587,901 +0.80(+1.15%)
Jun 14, 2022 70.14 70.23 69.46 69.56 10,042,104 -0.38(-0.54%)
Jun 13, 2022 70.42 70.46 69.63 69.94 11,860,568 -1.15(-1.62%)
Jun 10, 2022 71.42 71.57 70.95 71.09 15,483,604 -0.61(-0.85%)
Jun 09, 2022 71.74 71.84 71.66 71.69 5,088,177 -0.09(-0.13%)
Jun 08, 2022 71.93 72.06 71.78 71.79 3,981,494 -0.29(-0.41%)
Jun 07, 2022 71.98 72.23 71.95 72.08 7,365,789 +0.25(+0.34%)
Jun 06, 2022 72.15 72.21 71.81 71.84 7,058,132 -0.43(-0.59%)
Jun 03, 2022 72.11 72.30 72.11 72.26 5,848,102 -0.10(-0.14%)
Jun 02, 2022 72.41 72.44 72.16 72.37 5,560,332 +0.07(+0.09%)
Jun 01, 2022 72.65 72.73 72.18 72.30 7,686,543 -0.32(-0.45%)
May 31, 2022 72.62 72.68 72.42 72.63 9,573,010 -0.42(-0.57%)
May 27, 2022 73.03 73.14 72.93 73.04 6,710,200 +0.21(+0.29%)
May 26, 2022 72.93 73.02 72.75 72.83 5,625,824 -0.08(-0.10%)
May 25, 2022 72.85 72.93 72.73 72.91 6,057,422 +0.29(+0.40%)
May 24, 2022 72.29 72.72 72.29 72.62 6,955,290 +0.59(+0.82%)
May 23, 2022 72.26 72.33 71.98 72.03 7,742,446 -0.26(-0.35%)
May 20, 2022 72.10 72.33 72.10 72.29 7,348,548 +0.22(+0.30%)
May 19, 2022 72.30 72.33 72.02 72.07 5,767,167 +0.15(+0.21%)
May 18, 2022 71.55 71.95 71.55 71.92 5,240,344 +0.30(+0.42%)
May 17, 2022 71.68 71.82 71.59 71.61 6,209,197 -0.43(-0.59%)
May 16, 2022 72.02 72.21 72.01 72.04 6,445,079 +0.11(+0.16%)
May 13, 2022 72.04 72.07 71.88 71.93 5,305,228 -0.27(-0.37%)
May 12, 2022 72.20 72.35 72.13 72.19 6,419,385 +0.14(+0.20%)
May 11, 2022 71.53 72.07 71.48 72.05 10,393,086 +0.25(+0.34%)
May 10, 2022 71.88 72.01 71.74 71.80 31,614,578 +0.21(+0.29%)
May 09, 2022 71.21 71.62 71.17 71.59 7,834,949 +0.32(+0.45%)
May 06, 2022 71.28 71.53 71.19 71.27 9,294,357 -0.30(-0.42%)
May 05, 2022 71.86 71.86 71.28 71.58 11,128,486 -0.72(-1.00%)
May 04, 2022 71.77 72.30 71.64 72.30 12,931,494 +0.46(+0.65%)
May 03, 2022 72.05 72.12 71.77 71.83 8,202,580 +0.17(+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.