Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.69 -0.03 (-0.05%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 68.46 68.62 68.03 68.10 9,342,350 -0.16(-0.24%)
Sep 29, 2022 68.21 68.40 68.04 68.26 6,389,352 -0.35(-0.51%)
Sep 28, 2022 68.20 68.65 68.07 68.62 12,201,752 +1.05(+1.55%)
Sep 27, 2022 67.90 67.99 67.47 67.57 11,942,914 -0.30(-0.44%)
Sep 26, 2022 68.52 68.56 67.84 67.86 9,069,540 -0.88(-1.28%)
Sep 23, 2022 68.98 68.98 68.50 68.74 7,211,880 -0.19(-0.28%)
Sep 22, 2022 69.20 69.21 68.85 68.93 5,463,339 -0.72(-1.03%)
Sep 21, 2022 69.53 69.69 69.16 69.65 6,661,631 +0.19(+0.27%)
Sep 20, 2022 69.42 69.58 69.34 69.46 4,976,208 -0.34(-0.49%)
Sep 19, 2022 69.69 69.87 69.61 69.80 6,677,030 -0.05(-0.07%)
Sep 16, 2022 69.77 69.99 69.71 69.85 5,289,368 -0.08(-0.11%)
Sep 15, 2022 69.99 70.07 69.88 69.93 5,202,669 -0.21(-0.30%)
Sep 14, 2022 69.98 70.23 69.96 70.14 4,537,519 +0.09(+0.12%)
Sep 13, 2022 69.96 70.11 69.91 70.05 9,930,533 -0.35(-0.50%)
Sep 12, 2022 70.65 70.72 70.31 70.40 4,198,308 -0.09(-0.12%)
Sep 09, 2022 70.60 70.73 70.45 70.49 4,013,362 -0.03(-0.04%)
Sep 08, 2022 70.61 70.77 70.50 70.52 3,750,009 -0.22(-0.31%)
Sep 07, 2022 70.46 70.74 70.44 70.74 4,409,774 +0.51(+0.72%)
Sep 06, 2022 70.59 70.60 70.21 70.23 7,195,628 -0.64(-0.90%)
Sep 02, 2022 70.89 71.11 70.82 70.87 3,771,743 +0.18(+0.26%)
Sep 01, 2022 70.67 70.75 70.41 70.69 6,453,347 -0.39(-0.54%)
Aug 31, 2022 71.31 71.40 70.99 71.08 5,414,226 -0.30(-0.41%)
Aug 30, 2022 71.39 71.53 71.17 71.37 7,219,811 +0.06(+0.08%)
Aug 29, 2022 71.41 71.42 71.26 71.31 3,425,639 -0.32(-0.45%)
Aug 26, 2022 71.68 71.81 71.50 71.64 4,488,650 -0.14(-0.20%)
Aug 25, 2022 71.44 71.84 71.38 71.78 3,871,354 +0.39(+0.55%)
Aug 24, 2022 71.43 71.47 71.30 71.39 3,997,542 -0.18(-0.25%)
Aug 23, 2022 71.57 71.89 71.47 71.57 6,607,501 -0.03(-0.04%)
Aug 22, 2022 71.77 71.80 71.54 71.60 4,365,861 -0.32(-0.45%)
Aug 19, 2022 71.96 71.96 71.79 71.92 5,377,562 -0.46(-0.63%)
Aug 18, 2022 72.45 72.56 72.35 72.38 4,226,651 +0.13(+0.18%)
Aug 17, 2022 72.34 72.42 72.13 72.25 4,336,045 -0.43(-0.59%)
Aug 16, 2022 72.67 72.69 72.44 72.68 4,307,518 -0.10(-0.13%)
Aug 15, 2022 72.86 72.92 72.75 72.77 4,118,057 +0.08(+0.10%)
Aug 12, 2022 72.61 72.69 72.42 72.69 4,593,938 +0.33(+0.46%)
Aug 11, 2022 72.95 73.05 72.33 72.36 5,436,591 -0.41(-0.56%)
Aug 10, 2022 72.89 73.10 72.70 72.77 4,518,750 +0.20(+0.28%)
Aug 09, 2022 72.56 72.65 72.49 72.57 7,230,450 -0.16(-0.22%)
Aug 08, 2022 72.69 72.84 72.65 72.73 8,958,016 +0.32(+0.45%)
Aug 05, 2022 72.46 72.50 72.28 72.41 9,390,056 -0.83(-1.13%)
Aug 04, 2022 73.09 73.25 73.02 73.24 10,359,856 +0.18(+0.25%)
Aug 03, 2022 72.63 73.07 72.38 73.06 6,034,146 +0.36(+0.50%)
Aug 02, 2022 73.45 73.53 72.63 72.69 11,344,396 -0.74(-1.01%)
Aug 01, 2022 73.27 73.50 73.19 73.44 5,636,815 +0.32(+0.43%)
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%)
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.