Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

75.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 79.37 79.39 79.23 79.31 6,800,112 -0.13(-0.16%)
Sep 29, 2020 79.47 79.51 79.41 79.44 8,820,265 +0.05(+0.07%)
Sep 28, 2020 79.36 79.39 79.32 79.39 4,688,470 +0.07(+0.09%)
Sep 25, 2020 79.39 79.39 79.29 79.31 6,232,212 -0.01(-0.01%)
Sep 24, 2020 79.40 79.41 79.29 79.32 4,700,421 +0.01(+0.01%)
Sep 23, 2020 79.48 79.51 79.31 79.31 5,182,818 -0.18(-0.23%)
Sep 22, 2020 79.47 79.54 79.43 79.49 4,941,019 +0.03(+0.03%)
Sep 21, 2020 79.56 79.56 79.46 79.47 5,540,910 +0.04(+0.06%)
Sep 18, 2020 79.58 79.58 79.41 79.42 3,269,158 -0.09(-0.11%)
Sep 17, 2020 79.65 79.66 79.49 79.51 3,131,554 +0.00(+0.00%)
Sep 16, 2020 79.64 79.65 79.42 79.51 5,396,643 -0.02(-0.02%)
Sep 15, 2020 79.53 79.56 79.47 79.53 4,168,118 +0.05(+0.06%)
Sep 14, 2020 79.56 79.59 79.47 79.48 4,734,293 +0.00(+0.00%)
Sep 11, 2020 79.50 79.53 79.43 79.48 5,896,631 +0.08(+0.10%)
Sep 10, 2020 79.31 79.44 79.27 79.40 5,930,514 +0.02(+0.02%)
Sep 09, 2020 79.47 79.52 79.33 79.39 6,727,427 -0.05(-0.07%)
Sep 08, 2020 79.49 79.56 79.40 79.44 4,939,044 +0.12(+0.15%)
Sep 04, 2020 79.67 79.69 79.32 79.32 7,328,160 -0.47(-0.59%)
Sep 03, 2020 79.84 79.92 79.75 79.79 8,391,107 +0.01(+0.01%)
Sep 02, 2020 79.60 79.81 79.59 79.78 5,622,709 +0.17(+0.21%)
Sep 01, 2020 79.34 79.63 79.28 79.61 8,010,446 +0.22(+0.28%)
Aug 31, 2020 79.25 79.46 79.21 79.39 17,828,018 +0.23(+0.29%)
Aug 28, 2020 79.19 79.24 79.09 79.16 4,770,115 +0.06(+0.08%)
Aug 27, 2020 79.53 79.53 79.09 79.10 5,711,157 -0.29(-0.36%)
Aug 26, 2020 79.40 79.44 79.29 79.38 5,408,266 -0.04(-0.06%)
Aug 25, 2020 79.45 79.48 79.28 79.43 5,382,758 -0.15(-0.19%)
Aug 24, 2020 79.65 79.69 79.55 79.58 3,298,579 -0.09(-0.11%)
Aug 21, 2020 79.59 79.67 79.50 79.67 4,058,570 +0.17(+0.21%)
Aug 20, 2020 79.57 79.59 79.49 79.50 5,151,580 +0.13(+0.17%)
Aug 19, 2020 79.61 79.61 79.34 79.36 5,156,721 -0.13(-0.17%)
Aug 18, 2020 79.49 79.54 79.44 79.50 7,099,066 +0.11(+0.14%)
Aug 17, 2020 79.37 79.47 79.33 79.39 4,451,758 +0.10(+0.12%)
Aug 14, 2020 79.43 79.47 79.27 79.29 3,848,984 -0.09(-0.11%)
Aug 13, 2020 79.67 79.67 79.30 79.38 4,423,300 -0.26(-0.33%)
Aug 12, 2020 79.74 79.74 79.62 79.64 5,048,320 -0.21(-0.26%)
Aug 11, 2020 79.97 79.97 79.77 79.85 9,053,889 -0.28(-0.35%)
Aug 10, 2020 80.31 80.32 80.12 80.13 4,132,168 -0.09(-0.11%)
Aug 07, 2020 80.37 80.41 80.19 80.22 4,194,505 -0.09(-0.11%)
Aug 06, 2020 80.31 80.40 80.27 80.31 4,382,716 +0.13(+0.16%)
Aug 05, 2020 80.21 80.23 80.13 80.18 5,494,967 -0.11(-0.13%)
Aug 04, 2020 80.21 80.29 80.19 80.29 5,933,364 +0.17(+0.21%)
Aug 03, 2020 80.16 80.17 80.03 80.12 6,986,207 -0.03(-0.03%)
Jul 31, 2020 80.05 80.16 79.98 80.15 5,704,393 +0.11(+0.13%)
Jul 30, 2020 80.02 80.07 80.00 80.04 2,925,845 +0.04(+0.06%)
Jul 29, 2020 79.91 79.99 79.88 79.99 3,500,671 +0.13(+0.16%)
Jul 28, 2020 79.92 79.95 79.81 79.87 6,192,248 +0.04(+0.04%)
Jul 27, 2020 79.98 79.98 79.73 79.83 5,745,197 -0.05(-0.07%)
Jul 24, 2020 79.88 79.94 79.81 79.89 3,326,753 -0.02(-0.02%)
Jul 23, 2020 79.95 79.95 79.87 79.90 4,905,733 +0.07(+0.09%)
Jul 22, 2020 79.84 79.86 79.78 79.83 6,260,952 +0.11(+0.13%)
Jul 21, 2020 79.74 79.77 79.71 79.73 3,398,512 +0.04(+0.06%)
Jul 20, 2020 79.73 79.73 79.63 79.68 3,093,092 +0.08(+0.10%)
Jul 17, 2020 79.65 79.67 79.53 79.60 2,712,726 +0.08(+0.10%)
Jul 16, 2020 79.57 79.61 79.52 79.52 3,187,954 +0.05(+0.07%)
Jul 15, 2020 79.48 79.53 79.40 79.47 3,739,160 +0.01(+0.01%)
Jul 14, 2020 79.44 79.50 79.41 79.46 3,423,784 +0.10(+0.12%)
Jul 13, 2020 79.31 79.38 79.28 79.36 3,477,916 +0.04(+0.05%)
Jul 10, 2020 79.51 79.51 79.30 79.32 3,304,429 -0.09(-0.11%)
Jul 09, 2020 79.24 79.46 79.22 79.41 3,560,396 +0.22(+0.27%)
Jul 08, 2020 79.27 79.28 79.15 79.20 3,246,023 -0.04(-0.06%)
Jul 07, 2020 79.17 79.24 79.10 79.24 3,684,432 +0.13(+0.16%)
Jul 06, 2020 79.06 79.13 79.00 79.12 4,494,806 -0.03(-0.03%)
Jul 02, 2020 79.04 79.14 78.99 79.14 4,472,655 +0.13(+0.16%)
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.