Total Bond Market ETF Vanguard (NQ: BND )

71.45 -0.42 (-0.58%)
Streaming Delayed Price Updated: 1:18 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 71.43 71.90 71.29 71.87 11,649,657 +1.10(+1.55%)
Sep 27, 2022 71.12 71.21 70.67 70.77 11,402,531 -0.31(-0.44%)
Sep 26, 2022 71.77 71.81 71.06 71.08 8,659,169 -0.92(-1.28%)
Sep 23, 2022 72.25 72.25 71.75 72.00 6,885,563 -0.20(-0.28%)
Sep 22, 2022 72.48 72.49 72.11 72.20 5,216,138 -0.75(-1.03%)
Sep 21, 2022 72.82 72.99 72.44 72.95 6,360,211 +0.20(+0.27%)
Sep 20, 2022 72.71 72.88 72.62 72.75 4,751,049 -0.36(-0.49%)
Sep 19, 2022 72.99 73.18 72.91 73.11 6,374,913 -0.05(-0.07%)
Sep 16, 2022 73.08 73.31 73.02 73.16 5,050,039 -0.08(-0.11%)
Sep 15, 2022 73.31 73.39 73.19 73.24 4,967,263 -0.22(-0.30%)
Sep 14, 2022 73.30 73.56 73.28 73.46 4,332,209 +0.09(+0.12%)
Sep 13, 2022 73.28 73.43 73.22 73.37 9,481,204 -0.37(-0.50%)
Sep 12, 2022 74.00 74.07 73.64 73.74 4,008,347 -0.09(-0.12%)
Sep 09, 2022 73.95 74.09 73.78 73.83 3,831,769 -0.03(-0.04%)
Sep 08, 2022 73.96 74.12 73.84 73.86 3,580,332 -0.23(-0.31%)
Sep 07, 2022 73.80 74.09 73.78 74.09 4,210,244 +0.53(+0.72%)
Sep 06, 2022 73.94 73.95 73.54 73.56 6,870,046 -0.67(-0.90%)
Sep 02, 2022 74.25 74.48 74.17 74.23 3,601,083 +0.19(+0.26%)
Sep 01, 2022 74.02 74.11 73.75 74.04 6,161,351 -0.56(-0.75%)
Aug 31, 2022 74.85 74.94 74.51 74.60 5,158,405 -0.31(-0.41%)
Aug 30, 2022 74.93 75.08 74.70 74.91 6,878,677 +0.06(+0.08%)
Aug 29, 2022 74.95 74.96 74.79 74.85 3,263,779 -0.34(-0.45%)
Aug 26, 2022 75.23 75.37 75.05 75.19 4,276,562 -0.15(-0.20%)
Aug 25, 2022 74.98 75.40 74.92 75.34 3,688,434 +0.41(+0.55%)
Aug 24, 2022 74.97 75.01 74.84 74.93 3,808,659 -0.19(-0.25%)
Aug 23, 2022 75.12 75.45 75.01 75.12 6,295,298 -0.03(-0.04%)
Aug 22, 2022 75.33 75.36 75.09 75.15 4,159,575 -0.34(-0.45%)
Aug 19, 2022 75.53 75.53 75.36 75.49 5,123,474 -0.48(-0.63%)
Aug 18, 2022 76.04 76.16 75.94 75.97 4,026,943 +0.14(+0.18%)
Aug 17, 2022 75.93 76.01 75.71 75.83 4,131,168 -0.45(-0.59%)
Aug 16, 2022 76.27 76.29 76.03 76.28 4,103,989 -0.10(-0.13%)
Aug 15, 2022 76.47 76.54 76.36 76.38 3,923,480 +0.08(+0.10%)
Aug 12, 2022 76.21 76.30 76.01 76.30 4,376,876 +0.35(+0.46%)
Aug 11, 2022 76.57 76.67 75.92 75.95 5,179,713 -0.43(-0.56%)
Aug 10, 2022 76.50 76.73 76.31 76.38 4,305,240 +0.21(+0.28%)
Aug 09, 2022 76.16 76.25 76.09 76.17 6,888,813 -0.17(-0.22%)
Aug 08, 2022 76.30 76.45 76.25 76.34 8,534,752 +0.34(+0.45%)
Aug 05, 2022 76.05 76.10 75.86 76.00 8,946,378 -0.87(-1.13%)
Aug 04, 2022 76.72 76.88 76.64 76.87 9,870,355 +0.19(+0.25%)
Aug 03, 2022 76.23 76.69 75.97 76.68 5,749,034 +0.38(+0.50%)
Aug 02, 2022 77.09 77.17 76.23 76.30 10,808,376 -0.78(-1.01%)
Aug 01, 2022 76.90 77.14 76.82 77.08 5,370,477 +0.18(+0.23%)
Jul 29, 2022 76.80 77.17 76.75 76.90 6,601,745 -0.06(-0.08%)
Jul 28, 2022 76.96 77.07 76.81 76.96 5,143,574 +0.53(+0.69%)
Jul 27, 2022 76.35 76.69 76.34 76.43 5,919,581 +0.21(+0.28%)
Jul 26, 2022 76.51 76.57 76.19 76.22 6,964,659 +0.02(+0.03%)
Jul 25, 2022 76.14 76.27 76.09 76.20 4,256,474 -0.28(-0.37%)
Jul 22, 2022 76.37 76.65 76.28 76.48 6,617,157 +0.62(+0.82%)
Jul 21, 2022 75.43 75.89 75.43 75.86 6,836,301 +0.62(+0.82%)
Jul 20, 2022 75.55 75.56 75.20 75.24 3,967,008 -0.07(-0.09%)
Jul 19, 2022 75.38 75.43 75.18 75.31 3,494,781 -0.06(-0.08%)
Jul 18, 2022 75.45 75.47 75.22 75.37 3,439,629 -0.23(-0.30%)
Jul 15, 2022 75.36 75.70 75.36 75.60 5,276,616 +0.27(+0.36%)
Jul 14, 2022 75.10 75.43 74.95 75.33 5,598,075 -0.24(-0.32%)
Jul 13, 2022 74.87 75.62 74.85 75.57 6,382,780 +0.24(+0.32%)
Jul 12, 2022 75.48 75.62 75.33 75.33 6,013,723 +0.13(+0.17%)
Jul 11, 2022 75.19 75.39 75.15 75.20 4,128,607 +0.28(+0.37%)
Jul 08, 2022 75.01 75.04 74.84 74.92 4,187,098 -0.25(-0.33%)
Jul 07, 2022 75.45 75.46 75.10 75.17 7,536,667 -0.21(-0.28%)
Jul 06, 2022 76.03 76.05 75.36 75.38 5,312,029 -0.46(-0.61%)
Jul 05, 2022 75.85 75.97 75.70 75.84 6,254,600 +0.13(+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.