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 )

75.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 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 (%)
Nov 30, 2021 78.77 78.96 78.76 78.71 12,189,381 +0.17(+0.21%)
Nov 29, 2021 78.31 78.59 78.29 78.54 6,655,997 -0.01(-0.01%)
Nov 26, 2021 78.40 78.62 78.36 78.55 4,777,895 +0.55(+0.71%)
Nov 24, 2021 77.84 78.04 77.80 78.00 5,163,298 +0.18(+0.24%)
Nov 23, 2021 78.04 78.04 77.81 77.81 6,272,324 -0.35(-0.45%)
Nov 22, 2021 78.33 78.37 78.09 78.16 8,136,374 -0.36(-0.46%)
Nov 19, 2021 78.55 78.63 78.50 78.53 5,967,030 +0.16(+0.21%)
Nov 18, 2021 78.25 78.37 78.23 78.37 5,774,462 +0.09(+0.12%)
Nov 17, 2021 78.07 78.29 78.05 78.28 7,151,043 +0.17(+0.21%)
Nov 16, 2021 78.16 78.28 78.08 78.11 6,056,610 -0.06(-0.07%)
Nov 15, 2021 78.41 78.43 78.16 78.16 6,771,556 -0.32(-0.41%)
Nov 12, 2021 78.59 78.65 78.42 78.49 5,308,193 +0.01(+0.01%)
Nov 11, 2021 78.62 78.64 78.46 78.48 4,175,603 -0.12(-0.16%)
Nov 10, 2021 79.01 78.60 6,735,723 -0.54(-0.68%)
Nov 09, 2021 79.17 79.27 79.12 79.14 6,541,876 +0.22(+0.28%)
Nov 08, 2021 78.98 78.99 78.87 78.92 7,072,945 -0.18(-0.22%)
Nov 05, 2021 78.90 79.15 78.85 79.10 4,987,768 +0.24(+0.30%)
Nov 04, 2021 78.55 78.86 78.54 78.86 6,038,600 +0.36(+0.46%)
Nov 03, 2021 78.68 78.69 78.39 78.50 5,490,243 -0.14(-0.18%)
Nov 02, 2021 78.52 78.68 78.51 78.63 4,557,488 +0.15(+0.19%)
Nov 01, 2021 78.34 78.50 78.33 78.49 5,644,380 -0.02(-0.03%)
Oct 29, 2021 78.34 78.60 78.51 9,755,844 -0.02(-0.02%)
Oct 28, 2021 78.58 78.67 78.47 78.53 6,768,721 -0.10(-0.13%)
Oct 27, 2021 78.48 78.74 78.38 78.63 8,281,056 +0.29(+0.36%)
Oct 26, 2021 78.26 78.35 78.35 6,667,967 +0.16(+0.20%)
Oct 25, 2021 78.12 78.19 5,057,316 +0.04(+0.05%)
Oct 22, 2021 78.08 78.18 78.01 78.15 6,604,603 +0.17(+0.21%)
Oct 21, 2021 78.08 78.10 77.96 77.99 6,601,533 -0.11(-0.14%)
Oct 20, 2021 78.16 78.25 78.10 78.10 5,796,255 -0.09(-0.12%)
Oct 19, 2021 78.33 78.33 78.18 78.19 4,202,400 -0.22(-0.28%)
Oct 18, 2021 78.35 78.47 78.25 78.41 6,373,669 -0.05(-0.06%)
Oct 15, 2021 78.51 78.51 78.42 78.46 6,305,852 -0.19(-0.25%)
Oct 14, 2021 78.56 78.66 78.50 78.65 4,713,637 +0.14(+0.18%)
Oct 13, 2021 78.38 78.53 78.38 78.51 5,454,566 +0.21(+0.27%)
Oct 12, 2021 78.10 78.33 78.10 78.30 6,010,515 +0.29(+0.37%)
Oct 11, 2021 78.03 78.09 78.00 78.01 3,570,322 -0.12(-0.15%)
Oct 08, 2021 78.27 78.27 78.09 78.13 4,942,649 -0.19(-0.25%)
Oct 07, 2021 78.41 78.43 78.31 78.33 5,829,985 -0.22(-0.28%)
Oct 06, 2021 78.53 78.58 78.48 78.55 7,802,169 +0.04(+0.05%)
Oct 05, 2021 78.66 78.68 78.49 78.51 4,777,689 -0.20(-0.26%)
Oct 04, 2021 78.67 78.77 78.60 78.71 7,913,277 -0.05(-0.06%)
Oct 01, 2021 78.62 78.80 78.59 78.76 6,554,340 +0.27(+0.34%)
Sep 30, 2021 78.48 78.54 78.42 78.49 6,398,715 -0.02(-0.02%)
Sep 29, 2021 78.61 78.69 78.43 78.51 5,578,837 +0.01(+0.01%)
Sep 28, 2021 78.60 78.66 78.43 78.50 6,809,402 -0.34(-0.43%)
Sep 27, 2021 78.81 78.92 78.79 78.84 5,295,260 -0.09(-0.12%)
Sep 24, 2021 79.01 79.03 78.89 78.93 4,540,276 -0.17(-0.21%)
Sep 23, 2021 79.32 79.34 79.06 79.10 5,685,249 -0.40(-0.51%)
Sep 22, 2021 79.44 79.55 79.37 79.50 6,538,584 +0.06(+0.08%)
Sep 21, 2021 79.47 79.48 79.40 79.44 7,579,452 -0.02(-0.02%)
Sep 20, 2021 79.36 79.48 79.34 79.46 6,744,418 +0.22(+0.28%)
Sep 17, 2021 79.23 79.26 79.16 79.24 7,482,485 -0.10(-0.13%)
Sep 16, 2021 79.32 79.42 79.27 79.34 5,012,226 -0.15(-0.18%)
Sep 15, 2021 79.54 79.55 79.39 79.48 6,754,411 -0.07(-0.09%)
Sep 14, 2021 79.42 79.62 79.40 79.56 5,182,602 +0.19(+0.24%)
Sep 13, 2021 79.31 79.38 79.30 79.37 4,406,073 +0.12(+0.15%)
Sep 10, 2021 79.31 79.35 79.10 79.25 4,040,409 -0.19(-0.24%)
Sep 09, 2021 79.24 79.47 79.17 79.44 5,992,715 +0.28(+0.36%)
Sep 08, 2021 79.11 79.23 79.08 79.15 5,295,754 +0.13(+0.16%)
Sep 07, 2021 79.07 79.09 78.96 79.03 5,268,783 -0.23(-0.29%)
Sep 03, 2021 79.24 79.27 79.19 79.26 4,419,531 -0.17(-0.21%)
Sep 02, 2021 79.37 79.42 79.31 79.42 5,318,228 +0.11(+0.14%)
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.