Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.71 -0.01 (-0.02%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 80.58 80.60 80.45 80.53 6,697,486 -0.13(-0.16%)
Sep 29, 2020 80.68 80.73 80.63 80.66 8,687,152 +0.05(+0.07%)
Sep 28, 2020 80.57 80.61 80.54 80.60 4,617,712 +0.07(+0.09%)
Sep 25, 2020 80.60 80.60 80.50 80.53 6,138,157 -0.01(-0.01%)
Sep 24, 2020 80.62 80.63 80.50 80.54 4,629,484 +0.01(+0.01%)
Sep 23, 2020 80.70 80.73 80.53 80.53 5,104,600 -0.18(-0.23%)
Sep 22, 2020 80.69 80.76 80.65 80.71 4,866,451 +0.03(+0.03%)
Sep 21, 2020 80.78 80.78 80.67 80.68 5,457,288 +0.05(+0.06%)
Sep 18, 2020 80.80 80.80 80.63 80.64 3,219,821 -0.09(-0.11%)
Sep 17, 2020 80.88 80.88 80.71 80.73 3,084,294 +0.00(+0.00%)
Sep 16, 2020 80.86 80.88 80.64 80.73 5,315,198 -0.02(-0.02%)
Sep 15, 2020 80.75 80.78 80.69 80.75 4,105,214 +0.05(+0.06%)
Sep 14, 2020 80.78 80.81 80.69 80.70 4,662,844 +0.00(+0.00%)
Sep 11, 2020 80.72 80.75 80.65 80.70 5,807,640 +0.08(+0.10%)
Sep 10, 2020 80.53 80.66 80.48 80.62 5,841,012 +0.02(+0.02%)
Sep 09, 2020 80.69 80.74 80.55 80.60 6,625,898 -0.05(-0.07%)
Sep 08, 2020 80.71 80.78 80.62 80.66 4,864,505 +0.12(+0.15%)
Sep 04, 2020 80.89 80.91 80.54 80.54 7,217,565 -0.47(-0.59%)
Sep 03, 2020 81.07 81.14 80.98 81.01 8,264,470 +0.01(+0.01%)
Sep 02, 2020 80.82 81.03 80.81 81.00 5,537,852 +0.17(+0.21%)
Sep 01, 2020 80.56 80.85 80.49 80.83 7,889,554 +0.22(+0.28%)
Aug 31, 2020 80.46 80.68 80.43 80.61 17,558,968 +0.24(+0.29%)
Aug 28, 2020 80.41 80.45 80.30 80.37 4,698,127 +0.06(+0.08%)
Aug 27, 2020 80.75 80.75 80.30 80.31 5,624,968 -0.29(-0.36%)
Aug 26, 2020 80.62 80.65 80.51 80.60 5,326,648 -0.05(-0.06%)
Aug 25, 2020 80.66 80.70 80.50 80.64 5,301,525 -0.15(-0.19%)
Aug 24, 2020 80.87 80.91 80.77 80.80 3,248,799 -0.09(-0.11%)
Aug 21, 2020 80.81 80.89 80.72 80.89 3,997,320 +0.17(+0.21%)
Aug 20, 2020 80.79 80.81 80.71 80.72 5,073,836 +0.14(+0.17%)
Aug 19, 2020 80.83 80.83 80.55 80.58 5,078,899 -0.14(-0.17%)
Aug 18, 2020 80.71 80.76 80.65 80.72 6,991,931 +0.11(+0.14%)
Aug 17, 2020 80.59 80.69 80.54 80.61 4,384,575 +0.10(+0.12%)
Aug 14, 2020 80.64 80.68 80.49 80.51 3,790,897 -0.09(-0.11%)
Aug 13, 2020 80.89 80.89 80.52 80.60 4,356,546 -0.26(-0.33%)
Aug 12, 2020 80.96 80.96 80.84 80.86 4,972,134 -0.21(-0.26%)
Aug 11, 2020 81.19 81.19 80.99 81.07 8,917,254 -0.28(-0.35%)
Aug 10, 2020 81.54 81.56 81.35 81.36 4,069,808 -0.09(-0.11%)
Aug 07, 2020 81.60 81.64 81.42 81.45 4,131,204 -0.09(-0.11%)
Aug 06, 2020 81.54 81.63 81.50 81.54 4,316,575 +0.13(+0.16%)
Aug 05, 2020 81.44 81.46 81.36 81.41 5,412,040 -0.11(-0.13%)
Aug 04, 2020 81.44 81.52 81.42 81.52 5,843,821 +0.17(+0.21%)
Aug 03, 2020 81.39 81.40 81.25 81.35 6,880,775 -0.03(-0.04%)
Jul 31, 2020 81.27 81.38 81.20 81.37 5,618,290 +0.11(+0.13%)
Jul 30, 2020 81.25 81.29 81.23 81.27 2,881,682 +0.05(+0.06%)
Jul 29, 2020 81.14 81.22 81.10 81.22 3,447,831 +0.13(+0.16%)
Jul 28, 2020 81.15 81.17 81.03 81.09 6,098,781 +0.04(+0.04%)
Jul 27, 2020 81.20 81.21 80.96 81.06 5,658,478 -0.05(-0.07%)
Jul 24, 2020 81.10 81.17 81.04 81.11 3,276,538 -0.02(-0.02%)
Jul 23, 2020 81.17 81.17 81.09 81.13 4,831,685 +0.07(+0.09%)
Jul 22, 2020 81.07 81.08 81.00 81.06 6,166,448 +0.11(+0.13%)
Jul 21, 2020 80.97 80.99 80.93 80.95 3,347,214 +0.05(+0.06%)
Jul 20, 2020 80.96 80.96 80.85 80.90 3,046,404 +0.08(+0.10%)
Jul 17, 2020 80.87 80.89 80.75 80.82 2,671,779 +0.08(+0.10%)
Jul 16, 2020 80.79 80.83 80.74 80.74 3,139,835 +0.05(+0.07%)
Jul 15, 2020 80.70 80.75 80.62 80.68 3,682,721 +0.01(+0.01%)
Jul 14, 2020 80.66 80.72 80.63 80.67 3,372,105 +0.10(+0.12%)
Jul 13, 2020 80.53 80.59 80.49 80.57 3,425,419 +0.04(+0.05%)
Jul 10, 2020 80.73 80.73 80.52 80.54 3,254,551 -0.09(-0.11%)
Jul 09, 2020 80.46 80.67 80.44 80.63 3,506,655 +0.22(+0.27%)
Jul 08, 2020 80.48 80.49 80.36 80.41 3,197,027 -0.05(-0.06%)
Jul 07, 2020 80.38 80.46 80.31 80.46 3,628,819 +0.13(+0.16%)
Jul 06, 2020 80.27 80.35 80.21 80.33 4,426,960 -0.03(-0.03%)
Jul 02, 2020 80.26 80.36 80.20 80.36 4,405,144 +0.13(+0.16%)
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.