Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

75.31 -0.23 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 74.16 74.32 74.13 74.31 3,505,078 +0.35(+0.48%)
Oct 30, 2019 73.81 73.97 73.77 73.96 3,221,009 +0.24(+0.32%)
Oct 29, 2019 73.80 73.80 73.70 73.72 3,104,483 +0.02(+0.02%)
Oct 28, 2019 73.72 73.73 73.65 73.70 3,254,838 -0.16(-0.21%)
Oct 25, 2019 74.03 74.03 73.82 73.86 2,453,622 -0.12(-0.17%)
Oct 24, 2019 74.02 74.10 73.97 73.99 2,677,410 +0.01(+0.01%)
Oct 23, 2019 74.06 74.08 73.97 73.98 4,833,812 +0.04(+0.05%)
Oct 22, 2019 73.96 73.99 73.83 73.94 5,169,449 +0.13(+0.18%)
Oct 21, 2019 73.91 73.94 73.81 73.81 2,648,977 -0.18(-0.24%)
Oct 18, 2019 73.99 74.07 73.97 73.99 2,807,422 +0.04(+0.05%)
Oct 17, 2019 73.93 74.05 73.88 73.95 2,752,822 +0.00(+0.00%)
Oct 16, 2019 73.91 73.99 73.88 73.95 2,899,851 +0.08(+0.11%)
Oct 15, 2019 74.02 74.06 73.84 73.87 2,739,135 -0.19(-0.26%)
Oct 14, 2019 74.07 74.08 74.01 74.06 1,820,778 +0.12(+0.17%)
Oct 11, 2019 73.99 74.01 73.82 73.94 3,864,612 -0.27(-0.37%)
Oct 10, 2019 74.36 74.38 74.17 74.21 4,188,928 -0.23(-0.31%)
Oct 09, 2019 74.55 74.55 74.38 74.44 3,625,502 -0.09(-0.12%)
Oct 08, 2019 74.66 74.67 74.48 74.53 4,409,318 +0.04(+0.05%)
Oct 07, 2019 74.57 74.64 74.49 74.50 5,346,764 -0.19(-0.26%)
Oct 04, 2019 74.62 74.72 74.58 74.69 3,763,965 +0.12(+0.17%)
Oct 03, 2019 74.41 74.68 74.40 74.57 3,582,007 +0.25(+0.33%)
Oct 02, 2019 74.30 74.39 74.23 74.32 4,254,912 +0.17(+0.23%)
Oct 01, 2019 73.91 74.32 73.88 74.15 6,122,906 +0.07(+0.10%)
Sep 30, 2019 73.93 74.12 73.90 74.08 5,996,946 +0.05(+0.07%)
Sep 27, 2019 73.94 74.06 73.94 74.03 3,166,454 +0.08(+0.11%)
Sep 26, 2019 73.97 74.03 73.91 73.95 3,316,457 +0.12(+0.17%)
Sep 25, 2019 74.09 74.10 73.77 73.83 3,429,994 -0.35(-0.47%)
Sep 24, 2019 74.01 74.20 73.98 74.18 3,468,688 +0.25(+0.34%)
Sep 23, 2019 73.97 74.10 73.91 73.92 2,696,298 +0.05(+0.07%)
Sep 20, 2019 73.69 73.88 73.66 73.87 2,777,813 +0.26(+0.36%)
Sep 19, 2019 73.69 73.71 73.58 73.61 2,998,710 +0.11(+0.14%)
Sep 18, 2019 73.61 73.74 73.46 73.50 2,915,806 +0.05(+0.07%)
Sep 17, 2019 73.33 73.51 73.27 73.45 3,438,177 +0.17(+0.23%)
Sep 16, 2019 73.29 73.35 73.19 73.28 3,385,427 +0.19(+0.26%)
Sep 13, 2019 73.37 73.41 73.08 73.09 3,545,978 -0.42(-0.57%)
Sep 12, 2019 73.83 73.86 73.47 73.51 3,448,015 -0.14(-0.19%)
Sep 11, 2019 73.63 73.74 73.62 73.65 2,313,810 -0.04(-0.06%)
Sep 10, 2019 74.02 74.04 73.67 73.69 2,764,836 -0.38(-0.51%)
Sep 09, 2019 74.12 74.19 74.05 74.07 2,984,222 -0.34(-0.46%)
Sep 06, 2019 74.37 74.45 74.33 74.41 3,150,726 +0.09(+0.12%)
Sep 05, 2019 74.45 74.49 74.21 74.33 3,604,667 -0.39(-0.52%)
Sep 04, 2019 74.55 74.72 74.54 74.71 3,264,273 +0.14(+0.19%)
Sep 03, 2019 74.56 74.74 74.44 74.57 3,813,189 +0.07(+0.09%)
Aug 30, 2019 74.44 74.56 74.42 74.50 3,268,841 -0.01(-0.01%)
Aug 29, 2019 74.52 74.52 74.37 74.51 3,212,399 -0.04(-0.06%)
Aug 28, 2019 74.67 74.68 74.54 74.56 3,829,200 +0.03(+0.04%)
Aug 27, 2019 74.39 74.54 74.36 74.53 2,800,426 +0.25(+0.34%)
Aug 26, 2019 74.35 74.41 74.22 74.28 2,694,272 -0.04(-0.06%)
Aug 23, 2019 74.02 74.40 73.99 74.32 3,541,264 +0.27(+0.37%)
Aug 22, 2019 74.11 74.21 74.01 74.05 3,692,947 -0.14(-0.19%)
Aug 21, 2019 74.15 74.32 74.11 74.19 2,892,421 -0.03(-0.05%)
Aug 20, 2019 74.19 74.22 74.14 74.22 2,933,361 +0.19(+0.26%)
Aug 19, 2019 74.01 74.10 73.98 74.03 4,157,813 -0.24(-0.32%)
Aug 16, 2019 74.21 74.29 74.06 74.27 4,476,981 -0.08(-0.11%)
Aug 15, 2019 74.13 74.43 74.07 74.35 4,978,070 +0.36(+0.49%)
Aug 14, 2019 74.00 74.05 73.93 73.99 3,878,811 +0.26(+0.36%)
Aug 13, 2019 73.87 73.90 73.65 73.72 3,769,150 -0.11(-0.15%)
Aug 12, 2019 73.74 73.89 73.70 73.84 3,435,839 +0.32(+0.44%)
Aug 09, 2019 73.68 73.75 73.50 73.51 3,235,603 -0.13(-0.18%)
Aug 08, 2019 73.45 73.69 73.36 73.65 3,705,658 +0.06(+0.08%)
Aug 07, 2019 73.93 73.98 73.57 73.58 6,300,995 +0.00(+0.00%)
Aug 06, 2019 73.43 73.60 73.39 73.58 5,642,014 +0.18(+0.25%)
Aug 05, 2019 73.33 73.45 73.27 73.40 4,893,572 +0.32(+0.43%)
Aug 02, 2019 73.05 73.12 72.98 73.08 6,159,376 +0.07(+0.10%)
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.