Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 79.69 79.74 79.63 79.70 6,302,167 -0.02(-0.02%)
Sep 29, 2021 79.82 79.90 79.63 79.71 5,494,660 +0.01(+0.01%)
Sep 28, 2021 79.81 79.86 79.63 79.70 6,706,656 -0.35(-0.43%)
Sep 27, 2021 80.02 80.13 79.99 80.05 5,215,361 -0.09(-0.12%)
Sep 24, 2021 80.22 80.24 80.10 80.14 4,471,769 -0.17(-0.21%)
Sep 23, 2021 80.53 80.55 80.27 80.31 5,599,466 -0.41(-0.51%)
Sep 22, 2021 80.66 80.77 80.58 80.72 6,439,925 +0.07(+0.08%)
Sep 21, 2021 80.68 80.69 80.61 80.66 7,465,088 -0.02(-0.02%)
Sep 20, 2021 80.57 80.70 80.56 80.67 6,642,653 +0.22(+0.28%)
Sep 17, 2021 80.44 80.47 80.38 80.45 7,369,584 -0.10(-0.13%)
Sep 16, 2021 80.53 80.64 80.49 80.55 4,936,598 -0.15(-0.18%)
Sep 15, 2021 80.76 80.76 80.61 80.70 6,652,496 -0.07(-0.09%)
Sep 14, 2021 80.64 80.84 80.61 80.78 5,104,404 +0.20(+0.24%)
Sep 13, 2021 80.53 80.60 80.52 80.58 4,339,591 +0.12(+0.15%)
Sep 10, 2021 80.52 80.56 80.31 80.46 3,979,445 -0.20(-0.24%)
Sep 09, 2021 80.45 80.68 80.39 80.66 5,902,293 +0.29(+0.36%)
Sep 08, 2021 80.32 80.44 80.29 80.37 5,215,848 +0.13(+0.16%)
Sep 07, 2021 80.28 80.30 80.17 80.24 5,189,284 -0.23(-0.29%)
Sep 03, 2021 80.45 80.49 80.40 80.47 4,352,846 -0.17(-0.21%)
Sep 02, 2021 80.59 80.64 80.52 80.64 5,237,983 +0.11(+0.14%)
Sep 01, 2021 80.59 80.59 80.44 80.53 5,138,407 +0.01(+0.02%)
Aug 31, 2021 80.60 80.65 80.45 80.51 5,342,433 -0.10(-0.13%)
Aug 30, 2021 80.46 80.61 80.45 80.61 4,423,389 +0.09(+0.12%)
Aug 27, 2021 80.31 80.52 80.24 80.52 5,134,163 +0.23(+0.29%)
Aug 26, 2021 80.31 80.32 80.19 80.29 5,166,405 +0.01(+0.01%)
Aug 25, 2021 80.45 80.46 80.21 80.28 4,194,521 -0.13(-0.16%)
Aug 24, 2021 80.50 80.53 80.41 80.41 5,546,448 -0.16(-0.20%)
Aug 23, 2021 80.53 80.58 80.48 80.57 4,301,525 +0.02(+0.02%)
Aug 20, 2021 80.59 80.61 80.52 80.55 3,845,939 -0.02(-0.02%)
Aug 19, 2021 80.54 80.57 80.46 80.57 5,740,830 +0.18(+0.22%)
Aug 18, 2021 80.39 80.48 80.31 80.39 4,898,978 -0.02(-0.02%)
Aug 17, 2021 80.43 80.52 80.39 80.41 7,698,006 -0.08(-0.10%)
Aug 16, 2021 80.52 80.64 80.46 80.49 4,208,525 +0.07(+0.09%)
Aug 13, 2021 80.20 80.42 80.19 80.42 4,649,490 +0.32(+0.40%)
Aug 12, 2021 80.06 80.12 79.99 80.10 5,311,990 +0.01(+0.01%)
Aug 11, 2021 80.06 80.21 79.95 80.09 6,973,874 +0.06(+0.07%)
Aug 10, 2021 80.19 80.19 80.04 80.04 4,630,941 -0.12(-0.15%)
Aug 09, 2021 80.38 80.43 80.16 80.16 4,876,999 -0.15(-0.19%)
Aug 06, 2021 80.38 80.46 80.29 80.31 4,649,769 -0.38(-0.47%)
Aug 05, 2021 80.80 80.82 80.66 80.69 4,955,064 -0.19(-0.23%)
Aug 04, 2021 81.02 81.06 80.68 80.87 4,206,343 +0.00(+0.00%)
Aug 03, 2021 80.87 80.96 80.84 80.87 5,689,141 +0.02(+0.02%)
Aug 02, 2021 80.72 80.96 80.67 80.86 5,005,426 +0.19(+0.24%)
Jul 30, 2021 80.61 80.68 80.58 80.66 8,128,282 +0.12(+0.15%)
Jul 29, 2021 80.52 80.59 80.50 80.54 5,594,079 -0.14(-0.17%)
Jul 28, 2021 80.51 80.68 80.42 80.68 7,138,246 +0.07(+0.09%)
Jul 27, 2021 80.59 80.63 80.52 80.61 4,672,391 +0.20(+0.25%)
Jul 26, 2021 80.54 80.54 80.38 80.40 5,838,079 -0.05(-0.06%)
Jul 23, 2021 80.34 80.48 80.33 80.45 9,559,231 -0.09(-0.12%)
Jul 22, 2021 80.38 80.61 80.37 80.54 5,264,908 +0.18(+0.22%)
Jul 21, 2021 80.41 80.45 80.29 80.37 6,768,526 -0.26(-0.32%)
Jul 20, 2021 80.93 80.96 80.58 80.63 7,273,216 -0.08(-0.10%)
Jul 19, 2021 80.61 80.78 80.59 80.71 6,984,012 +0.46(+0.57%)
Jul 16, 2021 80.14 80.30 80.14 80.25 6,157,828 -0.07(-0.09%)
Jul 15, 2021 80.27 80.34 80.12 80.33 3,680,222 +0.20(+0.24%)
Jul 14, 2021 80.03 80.15 80.01 80.13 5,416,889 +0.27(+0.34%)
Jul 13, 2021 80.11 80.17 79.83 79.86 9,234,119 -0.25(-0.31%)
Jul 12, 2021 80.20 80.23 80.07 80.12 10,523,727 -0.03(-0.03%)
Jul 09, 2021 80.20 80.21 80.14 80.14 11,083,678 -0.25(-0.31%)
Jul 08, 2021 80.35 80.48 80.31 80.39 7,519,750 +0.07(+0.09%)
Jul 07, 2021 80.24 80.37 80.17 80.32 6,382,419 +0.17(+0.21%)
Jul 06, 2021 79.96 80.20 79.96 80.15 6,143,301 +0.29(+0.36%)
Jul 02, 2021 79.73 79.86 79.72 79.86 4,642,467 +0.14(+0.17%)
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.