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 (%)
Sep 30, 2019	74.61	74.80	74.59	74.76	5,942,041	+0.05(+0.07%)
Sep 27, 2019	74.62	74.75	74.62	74.71	3,137,464	+0.08(+0.11%)
Sep 26, 2019	74.66	74.71	74.60	74.63	3,286,094	+0.12(+0.17%)
Sep 25, 2019	74.77	74.78	74.45	74.51	3,398,591	-0.35(-0.47%)
Sep 24, 2019	74.69	74.88	74.67	74.86	3,436,931	+0.26(+0.34%)
Sep 23, 2019	74.65	74.79	74.59	74.61	2,671,612	+0.05(+0.07%)
Sep 20, 2019	74.38	74.56	74.34	74.55	2,752,382	+0.27(+0.36%)
Sep 19, 2019	74.38	74.39	74.26	74.29	2,971,255	+0.11(+0.14%)
Sep 18, 2019	74.29	74.42	74.14	74.18	2,889,111	+0.05(+0.07%)
Sep 17, 2019	74.01	74.19	73.95	74.13	3,406,699	+0.17(+0.23%)
Sep 16, 2019	73.97	74.03	73.86	73.96	3,354,432	+0.19(+0.26%)
Sep 13, 2019	74.05	74.09	73.76	73.76	3,513,513	-0.43(-0.57%)
Sep 12, 2019	74.52	74.54	74.14	74.19	3,416,447	-0.14(-0.19%)
Sep 11, 2019	74.31	74.42	74.30	74.33	2,292,627	-0.04(-0.06%)
Sep 10, 2019	74.70	74.72	74.35	74.38	2,739,522	-0.38(-0.51%)
Sep 09, 2019	74.80	74.87	74.74	74.76	2,956,900	-0.35(-0.46%)
Sep 06, 2019	75.06	75.14	75.02	75.10	3,121,880	+0.09(+0.12%)
Sep 05, 2019	75.14	75.18	74.89	75.01	3,571,665	-0.39(-0.52%)
Sep 04, 2019	75.24	75.41	75.23	75.40	3,234,388	+0.14(+0.19%)

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.