Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Bond Market ETF Vanguard (NQ: BND )

75.30 -0.01 (-0.01%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 70.15 70.25 70.14 70.23 2,238,945 -0.05(-0.07%)
Mar 28, 2019 70.26 70.31 70.19 70.28 2,101,750 +0.03(+0.05%)
Mar 27, 2019 70.23 70.34 70.21 70.25 2,452,617 +0.13(+0.18%)
Mar 26, 2019 70.06 70.18 70.03 70.12 4,077,075 +0.02(+0.02%)
Mar 25, 2019 70.03 70.23 69.97 70.10 2,351,122 +0.09(+0.12%)
Mar 22, 2019 69.92 70.06 69.86 70.02 3,160,184 +0.38(+0.55%)
Mar 21, 2019 69.65 69.68 69.63 69.64 2,289,240 +0.02(+0.02%)
Mar 20, 2019 69.38 69.64 69.36 69.62 2,922,922 +0.30(+0.44%)
Mar 19, 2019 69.28 69.37 69.26 69.31 3,123,611 -0.03(-0.05%)
Mar 18, 2019 69.36 69.38 69.29 69.35 6,177,302 -0.04(-0.06%)
Mar 15, 2019 69.38 69.44 69.33 69.39 1,894,839 +0.13(+0.19%)
Mar 14, 2019 69.33 69.33 69.22 69.26 4,691,016 -0.06(-0.09%)
Mar 13, 2019 69.33 69.35 69.30 69.32 1,524,145 -0.03(-0.05%)
Mar 12, 2019 69.25 69.38 69.23 69.36 2,263,806 +0.16(+0.24%)
Mar 11, 2019 69.24 69.24 69.19 69.19 2,185,919 -0.03(-0.05%)
Mar 08, 2019 69.18 69.25 69.11 69.23 5,072,593 +0.09(+0.13%)
Mar 07, 2019 69.07 69.18 69.03 69.14 2,684,172 +0.20(+0.29%)
Mar 06, 2019 68.92 69.00 68.89 68.94 1,882,982 +0.09(+0.13%)
Mar 05, 2019 68.76 68.87 68.75 68.86 2,224,469 +0.05(+0.08%)
Mar 04, 2019 68.80 68.85 68.75 68.80 2,925,855 +0.12(+0.18%)
Mar 01, 2019 68.82 68.85 68.68 68.68 3,507,989 -0.21(-0.31%)
Feb 28, 2019 68.97 68.97 68.83 68.90 4,667,198 -0.08(-0.11%)
Feb 27, 2019 69.07 69.07 68.92 68.97 1,532,810 -0.14(-0.20%)
Feb 26, 2019 69.10 69.16 69.07 69.11 1,628,000 +0.09(+0.14%)
Feb 25, 2019 69.02 69.04 68.97 69.02 2,600,493 -0.03(-0.04%)
Feb 22, 2019 68.98 69.12 68.94 69.04 2,243,539 +0.16(+0.23%)
Feb 21, 2019 68.90 68.90 68.85 68.89 3,952,246 -0.14(-0.20%)
Feb 20, 2019 69.03 69.06 68.98 69.03 2,048,800 -0.03(-0.04%)
Feb 19, 2019 69.05 69.08 68.99 69.05 4,393,395 +0.06(+0.09%)
Feb 15, 2019 68.96 68.99 68.94 68.99 2,221,874 +0.03(+0.04%)
Feb 14, 2019 69.02 69.04 68.92 68.97 2,196,400 +0.13(+0.18%)
Feb 13, 2019 68.88 68.89 68.80 68.84 1,890,296 -0.11(-0.16%)
Feb 12, 2019 68.92 68.96 68.89 68.95 1,785,604 -0.01(-0.01%)
Feb 11, 2019 68.92 68.98 68.89 68.96 3,013,332 -0.03(-0.04%)
Feb 08, 2019 68.94 69.03 68.91 68.98 1,782,550 +0.10(+0.15%)
Feb 07, 2019 68.87 68.91 68.84 68.88 2,867,096 +0.05(+0.08%)
Feb 06, 2019 68.87 68.89 68.78 68.83 3,156,720 -0.03(-0.04%)
Feb 05, 2019 68.79 68.88 68.78 68.85 2,780,884 +0.15(+0.21%)
Feb 04, 2019 68.72 68.72 68.65 68.71 4,725,325 -0.06(-0.09%)
Feb 01, 2019 68.87 68.96 68.71 68.77 3,863,776 -0.19(-0.28%)
Jan 31, 2019 68.86 68.96 68.83 68.96 4,295,009 +0.32(+0.46%)
Jan 30, 2019 68.52 68.67 68.46 68.64 3,439,452 +0.07(+0.10%)
Jan 29, 2019 68.48 68.57 68.48 68.57 2,057,817 +0.14(+0.20%)
Jan 28, 2019 68.42 68.48 68.41 68.43 3,412,461 +0.03(+0.04%)
Jan 25, 2019 68.42 68.46 68.37 68.41 2,406,821 -0.08(-0.11%)
Jan 24, 2019 68.47 68.53 68.44 68.48 3,136,245 +0.15(+0.21%)
Jan 23, 2019 68.24 68.39 68.24 68.34 2,945,447 +0.07(+0.10%)
Jan 22, 2019 68.28 68.36 68.26 68.27 4,550,170 +0.12(+0.18%)
Jan 18, 2019 68.20 68.27 68.14 68.15 4,323,288 -0.05(-0.08%)
Jan 17, 2019 68.28 68.29 68.17 68.20 2,781,273 -0.08(-0.11%)
Jan 16, 2019 68.22 68.30 68.18 68.28 1,971,745 +0.03(+0.04%)
Jan 15, 2019 68.33 68.36 68.21 68.25 2,024,190 +0.01(+0.01%)
Jan 14, 2019 68.32 68.34 68.24 68.24 2,782,471 -0.06(-0.09%)
Jan 11, 2019 68.31 68.36 68.28 68.30 3,597,049 +0.14(+0.20%)
Jan 10, 2019 68.25 68.32 68.14 68.17 2,996,412 -0.14(-0.20%)
Jan 09, 2019 68.23 68.33 68.22 68.30 2,310,745 +0.09(+0.14%)
Jan 08, 2019 68.24 68.30 68.19 68.21 2,027,100 -0.09(-0.13%)
Jan 07, 2019 68.42 68.46 68.27 68.30 4,787,085 -0.10(-0.15%)
Jan 04, 2019 68.42 68.43 68.31 68.40 5,323,507 -0.21(-0.30%)
Jan 03, 2019 68.36 68.67 68.34 68.61 5,700,685 +0.27(+0.39%)
Jan 02, 2019 68.26 68.35 68.24 68.34 4,811,235 +0.14(+0.20%)
Dec 31, 2018 67.98 68.24 67.96 68.20 6,563,212 +0.17(+0.25%)
Dec 28, 2018 67.90 68.04 67.86 68.03 4,059,180 +0.16(+0.24%)
Dec 27, 2018 67.97 68.01 67.86 67.86 3,195,990 +0.15(+0.22%)
Dec 26, 2018 67.91 67.93 67.72 67.72 6,865,399 -0.15(-0.22%)
Dec 24, 2018 67.95 68.02 67.79 67.86 7,004,554 +0.02(+0.02%)
Dec 21, 2018 67.88 67.91 67.80 67.85 5,258,291 +0.00(+0.00%)
Dec 20, 2018 68.01 68.03 67.82 67.85 4,018,152 -0.09(-0.14%)
Dec 19, 2018 67.92 68.07 67.85 67.94 3,626,502 +0.12(+0.18%)
Dec 18, 2018 67.71 67.85 67.71 67.82 3,733,687 +0.10(+0.15%)
Dec 17, 2018 67.62 67.73 67.61 67.72 3,404,832 +0.13(+0.19%)
Dec 14, 2018 67.58 67.63 67.56 67.59 4,064,140 +0.06(+0.09%)
Dec 13, 2018 67.50 67.57 67.50 67.53 3,012,873 +0.05(+0.08%)
Dec 12, 2018 67.52 67.55 67.47 67.48 3,099,912 -0.07(-0.10%)
Dec 11, 2018 67.56 67.62 67.49 67.55 4,840,397 +0.01(+0.01%)
Dec 10, 2018 67.49 67.59 67.45 67.54 3,157,786 +0.07(+0.10%)
Dec 07, 2018 67.33 67.50 67.32 67.47 4,431,374 +0.14(+0.20%)
Dec 06, 2018 67.33 67.47 67.30 67.33 5,178,731 +0.12(+0.18%)
Dec 04, 2018 67.12 67.32 67.12 67.21 3,731,254 +0.16(+0.24%)
Dec 03, 2018 66.98 67.05 66.95 67.05 2,547,040 +0.10(+0.16%)
Nov 30, 2018 66.91 66.95 66.87 66.95 2,545,921 +0.03(+0.04%)
Nov 29, 2018 66.93 66.97 66.86 66.92 2,796,519 +0.05(+0.08%)
Nov 28, 2018 66.83 66.91 66.77 66.87 2,588,259 +0.03(+0.05%)
Nov 27, 2018 66.78 66.87 66.78 66.83 2,991,671 +0.04(+0.06%)
Nov 26, 2018 66.77 66.83 66.76 66.79 1,774,719 -0.05(-0.08%)
Nov 23, 2018 66.90 66.92 66.83 66.84 752,151 -0.01(-0.01%)
Nov 21, 2018 66.85 66.85 66.85 0 +0.07(+0.10%)
Nov 20, 2018 66.81 66.85 66.76 66.78 2,207,488 -0.04(-0.06%)
Nov 19, 2018 66.77 66.85 66.77 66.83 2,913,216 +0.00(+0.00%)
Nov 16, 2018 66.77 66.84 66.70 66.83 2,114,053 +0.15(+0.22%)
Nov 15, 2018 66.71 66.74 66.57 66.68 2,985,495 +0.01(+0.01%)
Nov 14, 2018 66.58 66.74 66.54 66.67 3,390,911 +0.05(+0.08%)
Nov 13, 2018 66.58 66.63 66.53 66.62 3,193,375 -0.03(-0.05%)
Nov 12, 2018 66.64 66.66 66.60 66.65 1,245,677 +0.10(+0.15%)
Nov 09, 2018 66.46 66.59 66.46 66.55 1,980,874 +0.16(+0.25%)
Nov 08, 2018 66.50 66.53 66.39 66.39 2,606,468 -0.11(-0.17%)
Nov 07, 2018 66.57 66.63 66.48 66.50 3,120,776 +0.06(+0.09%)
Nov 06, 2018 66.46 66.47 66.41 66.44 2,363,227 -0.01(-0.01%)
Nov 05, 2018 66.46 66.49 66.42 66.45 2,169,723 +0.05(+0.08%)
Nov 02, 2018 66.56 66.58 66.36 66.40 2,363,136 -0.25(-0.37%)
Nov 01, 2018 66.53 66.67 66.52 66.65 4,416,836 +0.12(+0.19%)
Oct 31, 2018 66.57 66.65 66.52 66.52 7,262,176 -0.14(-0.21%)
Oct 30, 2018 66.68 66.74 66.65 66.66 2,979,488 -0.09(-0.14%)
Oct 29, 2018 66.79 66.82 66.70 66.75 2,224,105 -0.06(-0.09%)
Oct 26, 2018 66.85 66.91 66.80 66.81 2,602,831 +0.12(+0.18%)
Oct 25, 2018 66.71 66.76 66.66 66.69 2,318,071 -0.08(-0.12%)
Oct 24, 2018 66.72 66.79 66.70 66.77 1,890,528 +0.18(+0.27%)
Oct 23, 2018 66.68 66.74 66.57 66.59 2,263,383 +0.09(+0.14%)
Oct 22, 2018 66.56 66.60 66.49 66.50 1,778,646 -0.03(-0.04%)
Oct 19, 2018 66.57 66.58 66.48 66.52 2,008,757 -0.03(-0.05%)
Oct 18, 2018 66.56 66.66 66.50 66.56 1,967,701 -0.04(-0.06%)
Oct 17, 2018 66.70 66.74 66.58 66.60 2,196,660 -0.12(-0.18%)
Oct 16, 2018 66.66 66.74 66.63 66.72 2,769,765 +0.05(+0.08%)
Oct 15, 2018 66.75 66.75 66.66 66.67 2,431,247 -0.02(-0.03%)
Oct 12, 2018 66.68 66.78 66.67 66.69 2,768,170 -0.02(-0.03%)
Oct 11, 2018 66.58 66.77 66.57 66.70 3,797,823 +0.19(+0.28%)
Oct 10, 2018 66.46 66.54 66.40 66.51 3,291,829 -0.05(-0.08%)
Oct 09, 2018 66.44 66.57 66.44 66.57 5,000,216 +0.13(+0.19%)
Oct 08, 2018 66.48 66.49 66.42 66.44 2,206,188 -0.03(-0.04%)
Oct 05, 2018 66.51 66.56 66.37 66.46 2,690,240 -0.12(-0.18%)
Oct 04, 2018 66.63 66.67 66.55 66.58 3,769,456 -0.17(-0.26%)
Oct 03, 2018 67.00 67.00 66.68 66.75 2,691,636 -0.34(-0.51%)
Oct 02, 2018 67.04 67.13 67.04 67.10 3,039,577 +0.12(+0.18%)
Oct 01, 2018 67.02 67.07 66.97 66.98 3,338,693 -0.13(-0.19%)
Sep 28, 2018 67.15 67.18 67.07 67.10 3,023,150 +0.00(+0.00%)
Sep 27, 2018 67.07 67.10 67.03 67.10 1,612,402 +0.05(+0.08%)
Sep 26, 2018 66.93 67.09 66.92 67.05 2,147,598 +0.17(+0.25%)
Sep 25, 2018 66.88 66.90 66.83 66.88 1,991,751 -0.05(-0.08%)
Sep 24, 2018 66.92 67.00 66.91 66.93 3,419,783 -0.09(-0.13%)
Sep 21, 2018 66.94 67.02 66.94 67.02 2,053,199 +0.04(+0.06%)
Sep 20, 2018 66.88 67.01 66.87 66.97 2,694,823 +0.09(+0.13%)
Sep 19, 2018 66.96 66.98 66.84 66.89 2,309,049 -0.10(-0.15%)
Sep 18, 2018 67.10 67.10 66.96 66.99 2,936,849 -0.15(-0.23%)
Sep 17, 2018 67.10 67.19 67.08 67.14 2,785,772 -0.01(-0.01%)
Sep 14, 2018 67.15 67.19 67.13 67.15 3,748,443 -0.11(-0.16%)
Sep 13, 2018 67.31 67.34 67.25 67.26 2,021,741 +0.04(+0.06%)
Sep 12, 2018 67.26 67.29 67.21 67.22 1,276,585 +0.05(+0.08%)
Sep 11, 2018 67.20 67.25 67.14 67.17 1,755,575 -0.15(-0.22%)
Sep 10, 2018 67.28 67.33 67.25 67.31 1,717,412 +0.04(+0.06%)
Sep 07, 2018 67.33 67.33 67.24 67.27 2,909,970 -0.21(-0.32%)
Sep 06, 2018 67.43 67.51 67.40 67.48 2,502,127 +0.10(+0.15%)
Sep 05, 2018 67.39 67.41 67.32 67.38 3,000,140 +0.02(+0.03%)
Sep 04, 2018 67.36 67.42 67.33 67.37 2,815,652 -0.10(-0.15%)
Aug 31, 2018 67.47 67.47 67.47 0 +0.02(+0.03%)
Aug 30, 2018 67.47 67.50 67.42 67.45 1,360,653 +0.05(+0.08%)
Aug 29, 2018 67.46 67.46 67.36 67.40 1,834,129 -0.04(-0.06%)
Aug 28, 2018 67.49 67.50 67.42 67.44 2,793,099 -0.10(-0.15%)
Aug 27, 2018 67.57 67.59 67.54 67.55 2,752,056 -0.09(-0.13%)
Aug 24, 2018 67.53 67.64 67.50 67.63 2,169,410 +0.03(+0.05%)
Aug 23, 2018 67.63 67.63 67.57 67.60 1,702,032 +0.00(+0.00%)
Aug 22, 2018 67.64 67.64 67.55 67.60 2,381,256 +0.04(+0.06%)
Aug 21, 2018 67.54 67.56 67.50 67.55 2,214,154 -0.03(-0.05%)
Aug 20, 2018 67.56 67.64 67.56 67.59 2,907,593 +0.08(+0.13%)
Aug 17, 2018 67.48 67.54 67.45 67.50 1,196,802 +0.08(+0.11%)
Aug 16, 2018 67.43 67.45 67.36 67.43 2,618,019 +0.03(+0.05%)
Aug 15, 2018 67.38 67.45 67.37 67.39 3,587,222 +0.08(+0.11%)
Aug 14, 2018 67.38 67.41 67.31 67.32 3,165,601 -0.04(-0.06%)
Aug 13, 2018 67.34 67.38 67.28 67.36 3,898,038 +0.01(+0.01%)
Aug 10, 2018 67.21 67.41 67.21 67.35 2,838,938 +0.14(+0.20%)
Aug 09, 2018 67.15 67.21 67.13 67.21 3,061,194 +0.13(+0.19%)
Aug 08, 2018 67.10 67.12 67.06 67.09 2,470,426 -0.02(-0.03%)
Aug 07, 2018 67.17 67.18 67.09 67.10 2,218,325 -0.12(-0.18%)
Aug 06, 2018 67.26 67.30 67.21 67.22 2,449,857 +0.06(+0.09%)
Aug 03, 2018 67.11 67.18 67.08 67.16 3,187,751 +0.14(+0.22%)
Aug 02, 2018 67.03 67.04 66.96 67.02 3,312,678 +0.03(+0.05%)
Aug 01, 2018 66.98 67.01 66.90 66.98 3,725,161 -0.04(-0.05%)
Jul 31, 2018 67.06 67.11 66.97 67.02 3,922,019 +0.05(+0.08%)
Jul 30, 2018 66.99 67.04 66.97 66.97 2,492,907 -0.08(-0.11%)
Jul 27, 2018 67.08 67.11 67.04 67.05 1,622,228 +0.03(+0.05%)
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.