Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.20 +0.21 (+0.30%)

Streaming Delayed Price Updated: 10:36 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	67.77	67.80	67.68	67.72	2,995,594	+0.00(+0.00%)
Sep 27, 2018	67.68	67.72	67.65	67.72	1,597,704	+0.05(+0.08%)
Sep 26, 2018	67.55	67.71	67.54	67.67	2,128,022	+0.17(+0.25%)
Sep 25, 2018	67.49	67.51	67.44	67.49	1,973,596	-0.05(-0.08%)
Sep 24, 2018	67.54	67.62	67.52	67.55	3,388,611	-0.09(-0.13%)
Sep 21, 2018	67.56	67.63	67.56	67.63	2,034,484	+0.04(+0.06%)
Sep 20, 2018	67.49	67.62	67.49	67.59	2,670,260	+0.09(+0.13%)
Sep 19, 2018	67.57	67.60	67.45	67.50	2,288,002	-0.10(-0.15%)
Sep 18, 2018	67.72	67.72	67.58	67.61	2,910,079	-0.15(-0.23%)
Sep 17, 2018	67.72	67.80	67.70	67.76	2,760,380	-0.01(-0.01%)
Sep 14, 2018	67.77	67.81	67.74	67.77	3,714,276	-0.11(-0.16%)
Sep 13, 2018	67.93	67.96	67.86	67.88	2,003,312	+0.04(+0.06%)
Sep 12, 2018	67.88	67.91	67.83	67.84	1,264,949	+0.05(+0.08%)
Sep 11, 2018	67.82	67.87	67.76	67.79	1,739,573	-0.15(-0.22%)
Sep 10, 2018	67.90	67.95	67.87	67.93	1,701,758	+0.04(+0.06%)
Sep 07, 2018	67.95	67.95	67.86	67.89	2,883,445	-0.22(-0.32%)
Sep 06, 2018	68.05	68.13	68.02	68.11	2,479,320	+0.10(+0.15%)
Sep 05, 2018	68.01	68.03	67.94	68.00	2,972,793	+0.02(+0.03%)

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.