Total Bond Market ETF Vanguard (NQ: BND )

73.16 -0.43 (-0.58%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 78.09 78.28 78.06 78.25 5,677,585 +0.06(+0.07%)
Sep 27, 2019 78.10 78.23 78.10 78.19 2,997,828 +0.08(+0.11%)
Sep 26, 2019 78.14 78.19 78.07 78.11 3,139,843 +0.13(+0.17%)
Sep 25, 2019 78.26 78.27 77.92 77.98 3,247,333 -0.37(-0.47%)
Sep 24, 2019 78.17 78.37 78.15 78.35 3,283,967 +0.27(+0.34%)
Sep 23, 2019 78.13 78.27 78.07 78.08 2,552,710 +0.06(+0.07%)
Sep 20, 2019 77.84 78.03 77.80 78.02 2,629,884 +0.28(+0.36%)
Sep 19, 2019 77.84 77.85 77.72 77.75 2,839,017 +0.11(+0.14%)
Sep 18, 2019 77.75 77.89 77.59 77.64 2,760,528 +0.06(+0.07%)
Sep 17, 2019 77.46 77.64 77.39 77.58 3,255,081 +0.18(+0.23%)
Sep 16, 2019 77.41 77.48 77.30 77.40 3,205,139 +0.20(+0.26%)
Sep 13, 2019 77.50 77.54 77.19 77.20 3,357,140 -0.44(-0.57%)
Sep 12, 2019 77.99 78.02 77.60 77.64 3,264,395 -0.15(-0.19%)
Sep 11, 2019 77.77 77.89 77.77 77.79 2,190,591 -0.05(-0.06%)
Sep 10, 2019 78.18 78.20 77.81 77.84 2,617,597 -0.40(-0.51%)
Sep 09, 2019 78.28 78.36 78.22 78.24 2,825,300 -0.36(-0.46%)
Sep 06, 2019 78.55 78.64 78.51 78.60 2,982,938 +0.09(+0.12%)
Sep 05, 2019 78.64 78.68 78.38 78.51 3,412,704 -0.41(-0.52%)
Sep 04, 2019 78.75 78.92 78.73 78.91 3,090,438 +0.15(+0.19%)
Sep 03, 2019 78.76 78.94 78.63 78.77 3,610,122 +0.07(+0.09%)
Aug 30, 2019 78.63 78.76 78.60 78.69 3,094,770 -0.01(-0.01%)
Aug 29, 2019 78.71 78.71 78.56 78.70 3,041,333 -0.05(-0.06%)
Aug 28, 2019 78.87 78.88 78.73 78.75 3,625,289 +0.03(+0.04%)
Aug 27, 2019 78.57 78.73 78.55 78.72 2,651,298 +0.27(+0.34%)
Aug 26, 2019 78.54 78.59 78.40 78.45 2,550,798 -0.05(-0.06%)
Aug 23, 2019 78.19 78.58 78.16 78.50 3,352,686 +0.29(+0.37%)
Aug 22, 2019 78.28 78.38 78.18 78.21 3,496,291 -0.15(-0.19%)
Aug 21, 2019 78.32 78.50 78.28 78.36 2,738,395 -0.04(-0.05%)
Aug 20, 2019 78.36 78.40 78.31 78.40 2,777,154 +0.20(+0.26%)
Aug 19, 2019 78.18 78.27 78.14 78.19 3,936,402 -0.25(-0.32%)
Aug 16, 2019 78.39 78.47 78.22 78.44 4,238,574 -0.08(-0.11%)
Aug 15, 2019 78.30 78.62 78.23 78.53 4,712,979 +0.38(+0.49%)
Aug 14, 2019 78.17 78.21 78.09 78.15 3,672,258 +0.28(+0.36%)
Aug 13, 2019 78.03 78.06 77.80 77.87 3,568,436 -0.12(-0.15%)
Aug 12, 2019 77.89 78.05 77.84 77.99 3,252,875 +0.34(+0.44%)
Aug 09, 2019 77.82 77.90 77.63 77.65 3,063,301 -0.14(-0.18%)
Aug 08, 2019 77.58 77.83 77.48 77.79 3,508,325 +0.06(+0.08%)
Aug 07, 2019 78.09 78.14 77.70 77.72 5,965,456 +0.00(+0.00%)
Aug 06, 2019 77.56 77.74 77.52 77.72 5,341,567 +0.19(+0.25%)
Aug 05, 2019 77.45 77.58 77.39 77.53 4,632,981 +0.33(+0.43%)
Aug 02, 2019 77.16 77.23 77.09 77.20 5,831,379 +0.07(+0.10%)
Aug 01, 2019 76.72 77.16 76.70 77.12 3,545,363 +0.55(+0.72%)
Jul 31, 2019 76.50 76.71 76.37 76.57 2,849,310 +0.09(+0.12%)
Jul 30, 2019 76.52 76.53 76.43 76.48 2,134,016 -0.02(-0.02%)
Jul 29, 2019 76.54 76.55 76.46 76.50 1,920,641 +0.05(+0.06%)
Jul 26, 2019 76.50 76.50 76.42 76.45 2,615,963 +0.00(+0.00%)
Jul 25, 2019 76.51 76.53 76.32 76.45 2,383,619 -0.08(-0.11%)
Jul 24, 2019 76.53 76.60 76.51 76.54 2,748,620 +0.07(+0.10%)
Jul 23, 2019 76.49 76.53 76.41 76.46 1,950,629 -0.06(-0.08%)
Jul 22, 2019 76.59 76.60 76.50 76.53 1,870,340 +0.08(+0.11%)
Jul 19, 2019 76.43 76.50 76.40 76.44 2,349,099 -0.08(-0.11%)
Jul 18, 2019 76.36 76.55 76.32 76.53 3,602,114 +0.14(+0.18%)
Jul 17, 2019 76.27 76.40 76.24 76.39 2,235,378 +0.23(+0.30%)
Jul 16, 2019 76.13 76.19 76.07 76.16 2,486,640 -0.10(-0.13%)
Jul 15, 2019 76.14 76.26 76.14 76.26 2,434,426 +0.11(+0.15%)
Jul 12, 2019 76.08 76.18 76.06 76.15 2,455,107 +0.06(+0.08%)
Jul 11, 2019 76.31 76.36 76.05 76.08 3,277,975 -0.25(-0.33%)
Jul 10, 2019 76.36 76.40 76.28 76.33 2,273,194 +0.06(+0.08%)
Jul 09, 2019 76.38 76.38 76.26 76.27 1,993,756 -0.10(-0.13%)
Jul 08, 2019 76.46 76.49 76.35 76.37 1,909,347 -0.01(-0.01%)
Jul 05, 2019 76.42 76.43 76.22 76.38 2,554,504 -0.36(-0.47%)
Jul 03, 2019 76.67 76.78 76.65 76.74 1,865,231 +0.14(+0.18%)
Jul 02, 2019 76.50 76.63 76.44 76.60 3,389,618 +0.17(+0.22%)
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.