Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.38 -0.20 (-0.28%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	71.57	71.72	71.54	71.59	6,056,056	+0.12(+0.17%)
Feb 28, 2024	71.37	71.50	71.33	71.47	5,301,427	+0.16(+0.22%)
Feb 27, 2024	71.39	71.48	71.28	71.31	5,582,858	-0.11(-0.15%)
Feb 26, 2024	71.57	71.57	71.30	71.42	5,301,980	-0.13(-0.18%)
Feb 23, 2024	71.30	71.62	71.30	71.55	6,201,641	+0.26(+0.36%)
Feb 22, 2024	71.30	71.39	71.21	71.29	11,989,487	+0.03(+0.04%)
Feb 21, 2024	71.54	71.54	71.23	71.26	6,684,298	-0.20(-0.28%)
Feb 20, 2024	71.49	71.57	71.42	71.46	7,672,787	+0.09(+0.12%)
Feb 16, 2024	71.28	71.38	71.22	71.37	5,077,937	-0.23(-0.32%)
Feb 15, 2024	71.68	71.70	71.48	71.60	6,793,316	+0.20(+0.28%)
Feb 14, 2024	71.20	71.46	71.18	71.40	6,977,038	+0.27(+0.38%)
Feb 13, 2024	71.35	71.37	71.11	71.13	13,053,152	-0.62(-0.87%)
Feb 12, 2024	71.81	71.85	71.68	71.75	6,115,307	+0.02(+0.03%)
Feb 09, 2024	71.69	71.76	71.66	71.73	5,993,402	-0.05(-0.08%)
Feb 08, 2024	71.86	71.92	71.75	71.79	8,058,217	-0.19(-0.27%)
Feb 07, 2024	72.01	72.23	71.97	71.98	9,338,843	-0.14(-0.19%)
Feb 06, 2024	71.89	72.19	71.86	72.12	8,383,741	+0.34(+0.47%)
Feb 05, 2024	71.94	71.97	71.71	71.78	7,644,191	-0.57(-0.79%)
Feb 02, 2024	72.39	72.50	72.23	72.36	7,889,509	-0.65(-0.90%)

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.