Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.35 +0.36 (+0.51%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	71.68	71.91	71.56	71.60	7,577,374	-0.49(-0.68%)
Apr 28, 2022	71.93	72.09	71.83	72.09	8,134,311	-0.03(-0.04%)
Apr 27, 2022	72.35	72.42	72.04	72.11	11,563,475	-0.23(-0.31%)
Apr 26, 2022	72.47	72.51	72.27	72.34	9,404,167	+0.19(+0.26%)
Apr 25, 2022	72.05	72.38	72.05	72.15	6,482,309	+0.45(+0.63%)
Apr 22, 2022	71.59	71.86	71.51	71.70	9,178,722	-0.09(-0.13%)
Apr 21, 2022	72.06	72.07	71.58	71.79	8,374,952	-0.39(-0.53%)
Apr 20, 2022	71.99	72.27	71.95	72.18	7,838,700	+0.45(+0.63%)
Apr 19, 2022	71.92	72.03	71.70	71.73	12,310,141	-0.45(-0.62%)
Apr 18, 2022	72.42	72.43	72.15	72.18	7,648,823	-0.23(-0.32%)
Apr 14, 2022	72.88	72.92	72.37	72.41	7,498,405	-0.50(-0.68%)
Apr 13, 2022	72.91	73.16	72.89	72.91	8,290,028	+0.08(+0.12%)
Apr 12, 2022	72.94	73.06	72.79	72.83	8,692,196	+0.23(+0.32%)
Apr 11, 2022	72.73	72.77	72.52	72.59	8,363,824	-0.34(-0.46%)
Apr 08, 2022	72.98	73.13	72.84	72.93	9,566,389	-0.39(-0.54%)
Apr 07, 2022	73.39	73.47	73.21	73.33	9,745,143	-0.15(-0.20%)
Apr 06, 2022	73.31	73.67	73.20	73.48	9,204,305	-0.23(-0.31%)
Apr 05, 2022	74.24	74.26	73.66	73.70	7,402,800	-0.75(-1.01%)
Apr 04, 2022	74.44	74.46	74.20	74.45	9,675,846	+0.06(+0.08%)

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.