Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

71.43 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 71.31 71.31 71.10 71.23 9,907,688 -0.23(-0.32%)
Nov 29, 2023 71.35 71.50 71.26 71.46 7,635,757 +0.37(+0.52%)
Nov 28, 2023 70.75 71.11 70.70 71.09 7,071,020 +0.30(+0.42%)
Nov 27, 2023 70.55 70.79 70.50 70.79 5,272,001 +0.43(+0.61%)
Nov 24, 2023 70.45 70.50 70.35 70.36 3,549,198 -0.34(-0.48%)
Nov 22, 2023 70.78 70.83 70.54 70.70 4,963,369 +0.06(+0.08%)
Nov 21, 2023 70.61 70.68 70.47 70.64 5,753,955 +0.10(+0.14%)
Nov 20, 2023 70.38 70.57 70.31 70.54 6,978,715 +0.10(+0.14%)
Nov 17, 2023 70.41 70.50 70.28 70.44 5,673,318 +0.10(+0.14%)
Nov 16, 2023 70.21 70.41 70.21 70.34 5,639,574 +0.42(+0.60%)
Nov 15, 2023 70.02 70.04 69.83 69.92 6,831,089 -0.39(-0.55%)
Nov 14, 2023 70.29 70.37 70.20 70.31 8,268,670 +0.85(+1.22%)
Nov 13, 2023 69.22 69.48 69.16 69.46 6,075,694 -0.02(-0.03%)
Nov 10, 2023 69.66 69.67 69.42 69.48 4,394,228 +0.13(+0.19%)
Nov 09, 2023 69.80 69.84 69.32 69.35 7,005,299 -0.52(-0.74%)
Nov 08, 2023 69.68 69.95 69.68 69.87 6,559,319 +0.22(+0.31%)
Nov 07, 2023 69.48 69.79 69.45 69.65 8,008,670 +0.35(+0.50%)
Nov 06, 2023 69.43 69.47 69.24 69.30 7,844,115 -0.30(-0.43%)
Nov 03, 2023 69.83 69.97 69.59 69.60 8,018,255 +0.41(+0.60%)
Nov 02, 2023 69.23 69.30 69.03 69.19 8,433,072 +0.39(+0.57%)
Nov 01, 2023 68.29 68.80 68.26 68.80 9,356,888 +0.66(+0.97%)
Oct 31, 2023 68.24 68.35 68.12 68.14 9,301,711 -0.02(-0.03%)
Oct 30, 2023 68.11 68.24 68.00 68.15 5,939,556 -0.16(-0.24%)
Oct 27, 2023 68.27 68.32 68.13 68.32 5,356,381 -0.00(-0.01%)
Oct 26, 2023 67.96 68.33 67.95 68.32 11,493,039 +0.46(+0.67%)
Oct 25, 2023 68.11 68.12 67.81 67.87 7,450,278 -0.52(-0.76%)
Oct 24, 2023 68.19 68.39 68.09 68.38 9,517,041 +0.23(+0.34%)
Oct 23, 2023 67.69 68.25 67.60 68.15 9,646,008 +0.26(+0.39%)
Oct 20, 2023 67.83 67.98 67.80 67.89 5,227,911 +0.24(+0.36%)
Oct 19, 2023 67.88 68.01 67.61 67.65 9,488,168 -0.30(-0.44%)
Oct 18, 2023 68.11 68.15 67.84 67.95 5,919,731 -0.29(-0.43%)
Oct 17, 2023 68.28 68.37 68.13 68.24 5,885,859 -0.45(-0.66%)
Oct 16, 2023 68.86 68.86 68.66 68.69 4,943,672 -0.36(-0.52%)
Oct 13, 2023 69.13 69.16 68.95 69.05 5,602,533 +0.32(+0.46%)
Oct 12, 2023 69.19 69.21 68.67 68.73 6,179,653 -0.60(-0.86%)
Oct 11, 2023 69.23 69.33 69.12 69.33 18,181,466 +0.32(+0.46%)
Oct 10, 2023 68.83 69.16 68.74 69.01 11,623,162 -0.07(-0.10%)
Oct 09, 2023 68.67 69.08 68.66 69.08 3,582,203 +0.70(+1.02%)
Oct 06, 2023 68.14 68.54 68.10 68.38 8,433,844 -0.27(-0.39%)
Oct 05, 2023 68.73 68.75 68.57 68.65 6,885,024 +0.05(+0.07%)
Oct 04, 2023 68.43 68.63 68.26 68.60 7,961,766 +0.45(+0.66%)
Oct 03, 2023 68.58 68.66 68.13 68.15 8,146,387 -0.56(-0.81%)
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.