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, 2021 82.90 82.96 82.83 82.91 6,057,995 -0.02(-0.02%)
Sep 29, 2021 83.03 83.12 82.84 82.93 5,281,775 +0.01(+0.01%)
Sep 28, 2021 83.02 83.08 82.84 82.92 6,446,813 -0.36(-0.43%)
Sep 27, 2021 83.25 83.36 83.22 83.28 5,013,297 -0.10(-0.12%)
Sep 24, 2021 83.45 83.47 83.32 83.37 4,298,515 -0.17(-0.21%)
Sep 23, 2021 83.78 83.80 83.51 83.55 5,382,520 -0.43(-0.51%)
Sep 22, 2021 83.91 84.02 83.83 83.97 6,190,416 +0.07(+0.08%)
Sep 21, 2021 83.94 83.95 83.86 83.91 7,175,860 -0.02(-0.02%)
Sep 20, 2021 83.82 83.96 83.80 83.93 6,385,290 +0.23(+0.28%)
Sep 17, 2021 83.68 83.71 83.62 83.69 7,084,057 -0.11(-0.13%)
Sep 16, 2021 83.78 83.89 83.73 83.80 4,745,334 -0.16(-0.18%)
Sep 15, 2021 84.01 84.02 83.86 83.96 6,394,751 -0.08(-0.09%)
Sep 14, 2021 83.89 84.10 83.86 84.03 4,906,638 +0.20(+0.24%)
Sep 13, 2021 83.77 83.85 83.76 83.83 4,171,458 +0.13(+0.15%)
Sep 10, 2021 83.77 83.81 83.55 83.70 3,825,265 -0.20(-0.24%)
Sep 09, 2021 83.69 83.94 83.63 83.91 5,673,614 +0.30(+0.36%)
Sep 08, 2021 83.56 83.68 83.53 83.61 5,013,765 +0.14(+0.16%)
Sep 07, 2021 83.52 83.54 83.40 83.47 4,988,230 -0.24(-0.29%)
Sep 03, 2021 83.69 83.73 83.64 83.71 4,184,199 -0.17(-0.21%)
Sep 02, 2021 83.84 83.89 83.77 83.89 5,035,042 +0.12(+0.14%)
Sep 01, 2021 83.84 83.84 83.68 83.77 4,939,324 +0.01(+0.02%)
Aug 31, 2021 83.85 83.90 83.69 83.76 5,135,445 -0.11(-0.13%)
Aug 30, 2021 83.71 83.86 83.69 83.86 4,252,009 +0.10(+0.12%)
Aug 27, 2021 83.54 83.77 83.48 83.77 4,935,244 +0.24(+0.29%)
Aug 26, 2021 83.54 83.55 83.42 83.52 4,966,237 +0.01(+0.01%)
Aug 25, 2021 83.69 83.70 83.45 83.51 4,032,008 -0.14(-0.16%)
Aug 24, 2021 83.75 83.78 83.65 83.65 5,331,556 -0.16(-0.20%)
Aug 23, 2021 83.78 83.82 83.73 83.81 4,134,865 +0.02(+0.02%)
Aug 20, 2021 83.83 83.86 83.76 83.80 3,696,931 -0.02(-0.02%)
Aug 19, 2021 83.79 83.81 83.70 83.81 5,518,406 +0.18(+0.22%)
Aug 18, 2021 83.63 83.73 83.54 83.63 4,709,171 -0.02(-0.02%)
Aug 17, 2021 83.67 83.77 83.63 83.65 7,399,753 -0.09(-0.10%)
Aug 16, 2021 83.77 83.89 83.71 83.74 4,045,469 +0.08(+0.09%)
Aug 13, 2021 83.44 83.66 83.42 83.66 4,469,349 +0.33(+0.40%)
Aug 12, 2021 83.29 83.35 83.21 83.33 5,106,181 +0.01(+0.01%)
Aug 11, 2021 83.28 83.45 83.18 83.32 6,703,677 +0.06(+0.07%)
Aug 10, 2021 83.43 83.43 83.26 83.26 4,451,519 -0.13(-0.15%)
Aug 09, 2021 83.62 83.67 83.39 83.39 4,688,044 -0.16(-0.19%)
Aug 06, 2021 83.62 83.70 83.52 83.54 4,469,617 -0.40(-0.47%)
Aug 05, 2021 84.06 84.08 83.91 83.94 4,763,084 -0.19(-0.23%)
Aug 04, 2021 84.29 84.33 83.93 84.13 4,043,371 +0.00(+0.00%)
Aug 03, 2021 84.12 84.22 84.10 84.13 5,468,720 +0.02(+0.02%)
Aug 02, 2021 83.97 84.22 83.92 84.11 4,811,495 +0.20(+0.24%)
Jul 30, 2021 83.86 83.93 83.83 83.92 7,813,357 +0.13(+0.15%)
Jul 29, 2021 83.76 83.84 83.74 83.79 5,377,340 -0.15(-0.17%)
Jul 28, 2021 83.75 83.93 83.66 83.93 6,861,680 +0.08(+0.09%)
Jul 27, 2021 83.84 83.88 83.76 83.86 4,491,362 +0.21(+0.25%)
Jul 26, 2021 83.79 83.79 83.62 83.64 5,611,887 -0.05(-0.06%)
Jul 23, 2021 83.58 83.72 83.57 83.69 9,188,865 -0.10(-0.12%)
Jul 22, 2021 83.62 83.86 83.61 83.79 5,060,923 +0.18(+0.22%)
Jul 21, 2021 83.65 83.70 83.53 83.61 6,506,284 -0.27(-0.32%)
Jul 20, 2021 84.20 84.22 83.83 83.88 6,991,420 -0.09(-0.10%)
Jul 19, 2021 83.86 84.04 83.84 83.96 6,713,421 +0.47(+0.57%)
Jul 16, 2021 83.37 83.54 83.37 83.49 5,919,248 -0.08(-0.09%)
Jul 15, 2021 83.51 83.58 83.35 83.57 3,537,634 +0.20(+0.24%)
Jul 14, 2021 83.26 83.38 83.24 83.36 5,207,016 +0.28(+0.34%)
Jul 13, 2021 83.33 83.40 83.05 83.08 8,876,350 -0.26(-0.31%)
Jul 12, 2021 83.43 83.46 83.30 83.34 10,115,993 -0.03(-0.03%)
Jul 09, 2021 83.43 83.44 83.37 83.37 10,654,249 -0.26(-0.31%)
Jul 08, 2021 83.59 83.73 83.55 83.63 7,228,403 +0.08(+0.09%)
Jul 07, 2021 83.47 83.61 83.40 83.56 6,135,137 +0.17(+0.21%)
Jul 06, 2021 83.18 83.44 83.18 83.38 5,905,284 +0.30(+0.36%)
Jul 02, 2021 82.95 83.08 82.93 83.08 4,462,598 +0.14(+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.