Total Bond Market ETF Vanguard (NQ: BND )

73.76 +0.60 (+0.82%)
Streaming Delayed Price Updated: 3:33 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 75.02 75.26 74.90 74.93 7,240,028 -0.51(-0.68%)
Apr 28, 2022 75.28 75.44 75.18 75.44 7,772,170 -0.03(-0.04%)
Apr 27, 2022 75.72 75.80 75.40 75.47 11,048,667 -0.24(-0.31%)
Apr 26, 2022 75.85 75.89 75.63 75.71 8,985,492 +0.20(+0.26%)
Apr 25, 2022 75.41 75.75 75.41 75.51 6,193,715 +0.47(+0.63%)
Apr 22, 2022 74.92 75.21 74.84 75.04 8,770,084 -0.10(-0.13%)
Apr 21, 2022 75.42 75.43 74.91 75.14 8,002,098 -0.40(-0.53%)
Apr 20, 2022 75.35 75.64 75.30 75.54 7,489,719 +0.47(+0.63%)
Apr 19, 2022 75.27 75.39 75.04 75.07 11,762,091 -0.47(-0.62%)
Apr 18, 2022 75.80 75.81 75.51 75.54 7,308,296 -0.25(-0.32%)
Apr 14, 2022 76.28 76.32 75.74 75.79 7,164,575 -0.52(-0.68%)
Apr 13, 2022 76.31 76.57 76.29 76.31 7,920,955 +0.09(+0.12%)
Apr 12, 2022 76.34 76.46 76.18 76.22 8,305,218 +0.25(+0.32%)
Apr 11, 2022 76.12 76.16 75.90 75.98 7,991,465 -0.35(-0.46%)
Apr 08, 2022 76.38 76.54 76.23 76.33 9,140,492 -0.41(-0.54%)
Apr 07, 2022 76.81 76.90 76.63 76.74 9,311,288 -0.16(-0.20%)
Apr 06, 2022 76.72 77.11 76.61 76.90 8,794,528 -0.24(-0.31%)
Apr 05, 2022 77.70 77.72 77.09 77.14 7,073,226 -0.79(-1.01%)
Apr 04, 2022 77.90 77.93 77.66 77.92 9,245,076 +0.06(+0.08%)
Apr 01, 2022 77.53 77.99 77.47 77.86 6,433,009 -0.17(-0.22%)
Mar 31, 2022 78.01 78.16 77.94 78.03 8,403,415 +0.06(+0.08%)
Mar 30, 2022 77.59 78.00 77.58 77.97 7,208,490 +0.18(+0.23%)
Mar 29, 2022 77.58 77.83 77.49 77.80 7,451,922 +0.34(+0.44%)
Mar 28, 2022 77.32 77.54 77.26 77.45 7,638,713 +0.23(+0.29%)
Mar 25, 2022 77.60 77.60 77.12 77.23 21,785,692 -0.69(-0.88%)
Mar 24, 2022 77.63 77.94 77.61 77.92 19,272,416 -0.10(-0.13%)
Mar 23, 2022 77.83 78.01 77.64 78.01 9,094,768 +0.35(+0.45%)
Mar 22, 2022 77.65 77.74 77.56 77.66 6,613,738 -0.20(-0.25%)
Mar 21, 2022 78.29 78.32 77.82 77.86 6,964,762 -0.80(-1.02%)
Mar 18, 2022 78.55 78.71 78.52 78.66 9,067,909 +0.23(+0.29%)
Mar 17, 2022 78.50 78.64 78.38 78.44 6,905,370 +0.07(+0.09%)
Mar 16, 2022 78.26 78.37 77.85 78.37 8,337,501 +0.12(+0.15%)
Mar 15, 2022 78.43 78.49 78.15 78.25 6,386,004 +0.13(+0.16%)
Mar 14, 2022 78.42 78.43 78.11 78.12 19,600,396 -0.73(-0.92%)
Mar 11, 2022 78.88 78.96 78.81 78.85 8,035,637 -0.06(-0.07%)
Mar 10, 2022 79.05 79.08 78.77 78.91 8,421,317 -0.42(-0.53%)
Mar 09, 2022 79.37 79.47 79.26 79.33 5,873,541 -0.22(-0.27%)
Mar 08, 2022 79.51 79.59 79.44 79.54 8,731,305 -0.37(-0.47%)
Mar 07, 2022 79.99 80.18 79.84 79.92 6,549,660 -0.39(-0.49%)
Mar 04, 2022 80.34 80.47 80.22 80.31 8,198,127 +0.28(+0.36%)
Mar 03, 2022 79.93 80.08 79.81 80.03 10,547,697 +0.35(+0.44%)
Mar 02, 2022 80.31 80.36 79.67 79.67 6,616,898 -0.99(-1.23%)
Mar 01, 2022 80.49 80.93 80.48 80.66 9,497,825 +0.42(+0.52%)
Feb 28, 2022 79.99 80.27 79.97 80.24 6,630,281 +0.59(+0.74%)
Feb 25, 2022 79.54 79.66 79.48 79.65 6,047,120 +0.07(+0.09%)
Feb 24, 2022 79.72 79.81 79.48 79.59 9,069,530 +0.18(+0.22%)
Feb 23, 2022 79.63 79.65 79.41 79.41 8,105,002 -0.40(-0.50%)
Feb 22, 2022 79.72 79.81 79.64 79.81 7,207,707 -0.05(-0.06%)
Feb 18, 2022 79.86 0 +0.14(+0.17%)
Feb 17, 2022 79.63 79.82 79.59 79.72 6,976,524 +0.18(+0.22%)
Feb 16, 2022 79.58 79.59 79.30 79.55 7,289,726 +0.11(+0.14%)
Feb 15, 2022 79.51 79.61 79.42 79.44 6,872,028 -0.17(-0.21%)
Feb 14, 2022 79.71 79.79 79.52 79.61 6,433,392 -0.45(-0.56%)
Feb 11, 2022 79.78 80.11 79.49 80.06 11,333,257 +0.52(+0.65%)
Feb 10, 2022 79.96 80.02 79.54 79.54 9,052,976 -0.73(-0.92%)
Feb 09, 2022 80.35 80.46 80.26 80.27 5,984,135 +0.06(+0.07%)
Feb 08, 2022 80.30 80.32 80.21 80.21 6,867,757 -0.26(-0.33%)
Feb 07, 2022 80.41 80.54 80.33 80.48 6,383,072 +0.07(+0.09%)
Feb 04, 2022 80.52 80.54 80.33 80.41 7,908,449 -0.50(-0.62%)
Feb 03, 2022 80.92 80.99 80.91 6,291,865 -0.34(-0.42%)
Feb 02, 2022 81.24 81.44 81.21 81.25 7,400,477 +0.12(+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.