Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.35 +0.36 (+0.51%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	78.56	78.67	78.54	78.55	5,707,930	-0.01(-0.01%)
May 27, 2021	78.60	78.62	78.49	78.56	5,660,865	-0.11(-0.14%)
May 26, 2021	78.65	78.73	78.60	78.67	5,247,553	-0.03(-0.04%)
May 25, 2021	78.54	78.70	78.53	78.70	5,682,943	+0.20(+0.26%)
May 24, 2021	78.45	78.53	78.44	78.49	7,549,577	+0.09(+0.12%)
May 21, 2021	78.42	78.45	78.34	78.40	5,482,390	+0.02(+0.02%)
May 20, 2021	78.21	78.39	78.21	78.38	5,845,931	+0.26(+0.33%)
May 19, 2021	78.23	78.30	78.03	78.12	7,067,710	-0.08(-0.11%)
May 18, 2021	78.23	78.24	78.17	78.21	5,026,794	-0.08(-0.11%)
May 17, 2021	78.35	78.35	78.26	78.29	5,159,163	-0.07(-0.09%)
May 14, 2021	78.29	78.36	78.24	78.36	6,797,264	+0.18(+0.24%)
May 13, 2021	78.01	78.22	78.01	78.18	7,588,429	+0.16(+0.20%)
May 12, 2021	78.17	78.17	78.00	78.02	7,611,182	-0.28(-0.35%)
May 11, 2021	78.32	78.34	78.25	78.30	7,197,523	-0.16(-0.20%)
May 10, 2021	78.65	78.67	78.44	78.46	6,742,730	-0.18(-0.23%)
May 07, 2021	78.75	78.86	78.58	78.64	5,303,840	+0.01(+0.01%)
May 06, 2021	78.54	78.68	78.52	78.63	4,497,705	+0.04(+0.05%)
May 05, 2021	78.50	78.62	78.46	78.59	6,458,328	+0.05(+0.06%)
May 04, 2021	78.53	78.67	78.50	78.55	5,992,167	+0.10(+0.13%)

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.