Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.63 -0.09 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 72.11 72.34 72.00 72.03 7,531,951 -0.49(-0.68%)
Apr 28, 2022 72.36 72.52 72.27 72.52 8,085,549 -0.03(-0.04%)
Apr 27, 2022 72.79 72.86 72.47 72.55 11,494,157 -0.23(-0.31%)
Apr 26, 2022 72.91 72.95 72.70 72.78 9,347,793 +0.19(+0.26%)
Apr 25, 2022 72.48 72.81 72.48 72.59 6,443,450 +0.45(+0.63%)
Apr 22, 2022 72.02 72.29 71.94 72.13 9,123,700 -0.09(-0.13%)
Apr 21, 2022 72.49 72.50 72.01 72.23 8,324,748 -0.39(-0.53%)
Apr 20, 2022 72.43 72.71 72.38 72.62 7,791,710 +0.45(+0.63%)
Apr 19, 2022 72.35 72.46 72.13 72.16 12,236,347 -0.45(-0.62%)
Apr 18, 2022 72.86 72.87 72.58 72.62 7,602,972 -0.24(-0.32%)
Apr 14, 2022 73.32 73.36 72.80 72.85 7,453,456 -0.50(-0.68%)
Apr 13, 2022 73.35 73.60 73.33 73.35 8,240,333 +0.09(+0.12%)
Apr 12, 2022 73.38 73.50 73.23 73.27 8,640,090 +0.24(+0.32%)
Apr 11, 2022 73.17 73.21 72.96 73.03 8,313,687 -0.34(-0.46%)
Apr 08, 2022 73.42 73.57 73.28 73.37 9,509,043 -0.40(-0.54%)
Apr 07, 2022 73.83 73.92 73.66 73.77 9,686,725 -0.15(-0.20%)
Apr 06, 2022 73.75 74.12 73.64 73.92 9,149,129 -0.23(-0.31%)
Apr 05, 2022 74.69 74.70 74.10 74.15 7,358,424 -0.76(-1.01%)
Apr 04, 2022 74.88 74.91 74.65 74.90 9,617,843 +0.06(+0.08%)
Apr 01, 2022 74.53 74.97 74.47 74.85 6,692,392 -0.16(-0.22%)
Mar 31, 2022 74.99 75.13 74.92 75.01 8,742,247 +0.06(+0.08%)
Mar 30, 2022 74.58 74.98 74.58 74.95 7,499,141 +0.17(+0.23%)
Mar 29, 2022 74.58 74.81 74.49 74.78 7,752,388 +0.33(+0.44%)
Mar 28, 2022 74.32 74.54 74.27 74.45 7,946,711 +0.22(+0.29%)
Mar 25, 2022 74.59 74.59 74.13 74.24 22,664,106 -0.66(-0.88%)
Mar 24, 2022 74.62 74.91 74.60 74.90 20,049,492 -0.09(-0.13%)
Mar 23, 2022 74.81 74.99 74.63 74.99 9,461,474 +0.34(+0.45%)
Mar 22, 2022 74.64 74.73 74.55 74.65 6,880,409 -0.19(-0.25%)
Mar 21, 2022 75.25 75.28 74.80 74.84 7,245,586 -0.77(-1.02%)
Mar 18, 2022 75.51 75.66 75.48 75.61 9,433,533 +0.22(+0.29%)
Mar 17, 2022 75.46 75.59 75.34 75.40 7,183,799 +0.07(+0.09%)
Mar 16, 2022 75.23 75.33 74.83 75.33 8,673,674 +0.11(+0.15%)
Mar 15, 2022 75.39 75.45 75.12 75.22 6,643,492 +0.12(+0.16%)
Mar 14, 2022 75.38 75.39 75.08 75.09 20,390,698 -0.70(-0.92%)
Mar 11, 2022 75.82 75.90 75.75 75.79 8,359,639 -0.06(-0.07%)
Mar 10, 2022 75.99 76.02 75.72 75.85 8,760,869 -0.41(-0.53%)
Mar 09, 2022 76.29 76.39 76.19 76.25 6,110,366 -0.21(-0.27%)
Mar 08, 2022 76.43 76.50 76.36 76.46 9,083,357 -0.36(-0.47%)
Mar 07, 2022 76.89 77.07 76.74 76.82 6,813,746 -0.38(-0.49%)
Mar 04, 2022 77.23 77.35 77.11 77.20 8,528,681 +0.27(+0.36%)
Mar 03, 2022 76.83 76.98 76.72 76.92 10,972,987 +0.34(+0.44%)
Mar 02, 2022 77.20 77.24 76.58 76.58 6,883,696 -0.95(-1.23%)
Mar 01, 2022 77.37 77.79 77.36 77.54 9,880,783 +0.40(+0.52%)
Feb 28, 2022 76.89 77.16 76.87 77.13 6,897,619 +0.56(+0.74%)
Feb 25, 2022 76.45 76.58 76.40 76.57 6,290,944 +0.07(+0.09%)
Feb 24, 2022 76.63 76.72 76.40 76.50 9,435,220 +0.17(+0.22%)
Feb 23, 2022 76.55 76.57 76.33 76.33 8,431,802 -0.39(-0.50%)
Feb 22, 2022 76.63 76.72 76.55 76.72 7,498,327 -0.05(-0.06%)
Feb 18, 2022 76.76 0 +0.13(+0.17%)
Feb 17, 2022 76.55 76.73 76.50 76.63 7,257,822 +0.17(+0.22%)
Feb 16, 2022 76.49 76.51 76.23 76.46 7,583,653 +0.10(+0.14%)
Feb 15, 2022 76.43 76.53 76.35 76.36 7,149,113 -0.16(-0.21%)
Feb 14, 2022 76.62 76.70 76.43 76.52 6,692,791 -0.43(-0.56%)
Feb 11, 2022 76.69 77.01 76.41 76.95 11,790,222 +0.50(+0.65%)
Feb 10, 2022 76.86 76.92 76.45 76.45 9,417,999 -0.71(-0.92%)
Feb 09, 2022 77.24 77.34 77.15 77.16 6,225,419 +0.06(+0.07%)
Feb 08, 2022 77.19 77.21 77.10 77.10 7,144,670 -0.25(-0.33%)
Feb 07, 2022 77.29 77.41 77.22 77.36 6,640,442 +0.07(+0.09%)
Feb 04, 2022 77.40 77.41 77.22 77.29 8,227,323 -0.48(-0.62%)
Feb 03, 2022 77.78 77.85 77.77 6,545,558 -0.33(-0.42%)
Feb 02, 2022 78.09 78.28 78.06 78.10 7,698,869 +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.