Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.63 -0.09 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 76.75 76.90 76.73 76.85 6,970,537 +0.20(+0.26%)
Jan 30, 2020 76.71 76.79 76.59 76.66 5,336,730 +0.02(+0.02%)
Jan 29, 2020 76.54 76.68 76.51 76.64 4,648,653 +0.22(+0.28%)
Jan 28, 2020 76.50 76.51 76.37 76.42 4,443,809 -0.13(-0.18%)
Jan 27, 2020 76.54 76.57 76.48 76.56 3,570,430 +0.25(+0.33%)
Jan 24, 2020 76.23 76.39 76.21 76.30 5,061,348 +0.12(+0.15%)
Jan 23, 2020 76.19 76.23 76.13 76.19 3,454,935 +0.13(+0.18%)
Jan 22, 2020 76.02 76.05 75.99 76.05 4,664,860 +0.06(+0.08%)
Jan 21, 2020 75.93 76.02 75.86 75.99 3,238,856 +0.19(+0.25%)
Jan 17, 2020 75.73 75.81 75.71 75.80 3,439,032 -0.01(-0.01%)
Jan 16, 2020 75.82 75.87 75.77 75.81 5,323,659 -0.05(-0.06%)
Jan 15, 2020 75.85 75.86 75.77 75.86 2,886,858 +0.12(+0.15%)
Jan 14, 2020 75.67 75.74 75.65 75.74 3,886,154 +0.11(+0.14%)
Jan 13, 2020 75.65 75.65 75.58 75.63 4,156,986 -0.04(-0.06%)
Jan 10, 2020 75.63 75.70 75.58 75.68 5,036,088 +0.13(+0.17%)
Jan 09, 2020 75.41 75.58 75.36 75.55 6,550,446 +0.09(+0.12%)
Jan 08, 2020 75.60 75.66 75.40 75.46 4,088,734 -0.12(-0.15%)
Jan 07, 2020 75.67 75.67 75.55 75.58 3,371,599 -0.06(-0.08%)
Jan 06, 2020 75.76 75.77 75.59 75.64 4,128,846 -0.09(-0.12%)
Jan 03, 2020 75.65 75.75 75.58 75.73 5,973,601 +0.27(+0.36%)
Jan 02, 2020 75.47 75.59 75.42 75.46 6,132,521 +0.10(+0.13%)
Dec 31, 2019 75.35 75.42 75.28 75.36 6,600,094 -0.08(-0.11%)
Dec 30, 2019 75.27 75.44 75.24 75.44 2,850,880 -0.03(-0.04%)
Dec 27, 2019 75.45 75.48 75.42 75.47 2,159,007 +0.11(+0.14%)
Dec 26, 2019 75.33 75.36 75.24 75.36 2,266,043 +0.07(+0.10%)
Dec 24, 2019 75.15 75.31 75.14 75.29 1,872,467 +0.07(+0.10%)
Dec 23, 2019 75.30 75.31 75.15 75.22 4,665,327 -0.05(-0.06%)
Dec 20, 2019 75.20 75.28 75.16 75.26 4,066,476 +0.02(+0.02%)
Dec 19, 2019 75.21 75.31 75.17 75.25 3,614,117 +0.05(+0.07%)
Dec 18, 2019 75.31 75.31 75.14 75.19 4,222,477 -0.10(-0.13%)
Dec 17, 2019 75.39 75.41 75.26 75.29 3,661,048 +0.01(+0.01%)
Dec 16, 2019 75.36 75.38 75.26 75.28 3,208,049 -0.21(-0.27%)
Dec 13, 2019 75.35 75.52 75.19 75.49 4,324,548 +0.34(+0.45%)
Dec 12, 2019 75.45 75.45 75.06 75.15 5,181,554 -0.36(-0.48%)
Dec 11, 2019 75.38 75.54 75.35 75.51 2,879,440 +0.25(+0.33%)
Dec 10, 2019 75.35 75.36 75.23 75.26 3,011,825 -0.05(-0.07%)
Dec 09, 2019 75.39 75.40 75.30 75.31 3,117,327 +0.02(+0.02%)
Dec 06, 2019 75.24 75.41 75.20 75.29 4,596,673 -0.10(-0.13%)
Dec 05, 2019 75.35 75.44 75.30 75.39 3,178,479 -0.08(-0.11%)
Dec 04, 2019 75.55 75.57 75.37 75.47 4,323,676 -0.15(-0.20%)
Dec 03, 2019 75.47 75.70 75.44 75.62 3,784,829 +0.40(+0.54%)
Dec 02, 2019 75.17 75.22 75.10 75.22 4,177,985 -0.20(-0.26%)
Nov 29, 2019 75.42 75.44 75.33 75.42 2,833,355 +0.00(+0.00%)
Nov 27, 2019 75.44 75.47 75.40 75.42 2,562,772 -0.12(-0.15%)
Nov 26, 2019 75.52 75.55 75.47 75.53 3,584,847 +0.13(+0.17%)
Nov 25, 2019 75.39 75.44 75.36 75.41 3,849,983 +0.07(+0.10%)
Nov 22, 2019 75.37 75.38 75.27 75.34 3,486,622 +0.04(+0.06%)
Nov 21, 2019 75.32 75.33 75.22 75.29 3,106,631 -0.13(-0.17%)
Nov 20, 2019 75.35 75.43 75.29 75.42 5,503,575 +0.21(+0.27%)
Nov 19, 2019 75.14 75.25 75.13 75.21 4,149,396 +0.08(+0.11%)
Nov 18, 2019 75.15 75.19 75.11 75.13 4,081,688 +0.11(+0.14%)
Nov 15, 2019 75.00 75.09 74.98 75.02 2,617,761 -0.03(-0.04%)
Nov 14, 2019 75.09 75.12 75.04 75.05 2,570,255 +0.21(+0.29%)
Nov 13, 2019 74.85 74.90 74.79 74.84 3,007,499 +0.13(+0.18%)
Nov 12, 2019 74.68 74.75 74.60 74.70 3,434,159 +0.04(+0.06%)
Nov 11, 2019 74.71 74.74 74.60 74.66 2,152,697 +0.04(+0.06%)
Nov 08, 2019 74.67 74.79 74.60 74.61 2,381,154 -0.07(-0.10%)
Nov 07, 2019 74.82 74.82 74.50 74.68 4,210,455 -0.38(-0.51%)
Nov 06, 2019 74.93 75.10 74.92 75.07 3,517,317 +0.16(+0.22%)
Nov 05, 2019 74.97 74.98 74.82 74.91 3,230,711 -0.26(-0.35%)
Nov 04, 2019 75.20 75.21 75.12 75.17 2,732,087 -0.21(-0.28%)
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.