Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

75.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 71.52 71.59 71.33 71.53 9,719,469 -0.41(-0.57%)
May 27, 2022 71.93 72.04 71.83 71.94 6,812,860 +0.21(+0.29%)
May 26, 2022 71.83 71.92 71.65 71.74 5,711,894 -0.07(-0.10%)
May 25, 2022 71.76 71.83 71.64 71.81 6,150,096 +0.29(+0.40%)
May 24, 2022 71.20 71.63 71.20 71.52 7,061,700 +0.58(+0.82%)
May 23, 2022 71.17 71.24 70.90 70.94 7,860,899 -0.25(-0.35%)
May 20, 2022 71.01 71.24 71.01 71.20 7,460,975 +0.21(+0.30%)
May 19, 2022 71.22 71.24 70.94 70.98 5,855,400 +0.15(+0.21%)
May 18, 2022 70.47 70.87 70.47 70.83 5,320,517 +0.30(+0.42%)
May 17, 2022 70.60 70.74 70.52 70.53 6,304,193 -0.42(-0.59%)
May 16, 2022 70.94 71.12 70.93 70.95 6,543,684 +0.11(+0.16%)
May 13, 2022 70.95 70.99 70.80 70.84 5,386,394 -0.26(-0.37%)
May 12, 2022 71.11 71.26 71.04 71.10 6,517,596 +0.14(+0.20%)
May 11, 2022 70.45 70.98 70.40 70.96 10,552,092 +0.24(+0.34%)
May 10, 2022 70.80 70.93 70.66 70.72 32,098,254 +0.21(+0.29%)
May 09, 2022 70.13 70.54 70.10 70.52 7,954,817 +0.32(+0.45%)
May 06, 2022 70.21 70.45 70.12 70.20 9,436,553 -0.30(-0.42%)
May 05, 2022 70.78 70.78 70.21 70.50 11,298,743 -0.71(-1.00%)
May 04, 2022 70.69 71.21 70.56 71.21 13,129,335 +0.46(+0.65%)
May 03, 2022 70.96 71.04 70.69 70.75 8,328,072 +0.17(+0.24%)
May 02, 2022 70.73 70.75 70.51 70.58 10,936,569 -0.36(-0.51%)
Apr 29, 2022 71.03 71.25 70.91 70.94 7,647,201 -0.48(-0.68%)
Apr 28, 2022 71.27 71.43 71.18 71.43 8,209,269 -0.03(-0.04%)
Apr 27, 2022 71.69 71.76 71.38 71.46 11,670,034 -0.22(-0.31%)
Apr 26, 2022 71.81 71.85 71.61 71.68 9,490,827 +0.19(+0.26%)
Apr 25, 2022 71.39 71.72 71.39 71.49 6,542,044 +0.45(+0.63%)
Apr 22, 2022 70.93 71.20 70.86 71.05 9,263,305 -0.09(-0.13%)
Apr 21, 2022 71.40 71.41 70.92 71.14 8,452,128 -0.38(-0.53%)
Apr 20, 2022 71.33 71.61 71.29 71.52 7,910,934 +0.45(+0.63%)
Apr 19, 2022 71.26 71.37 71.05 71.07 12,423,580 -0.45(-0.62%)
Apr 18, 2022 71.76 71.77 71.49 71.52 7,719,308 -0.23(-0.32%)
Apr 14, 2022 72.22 72.26 71.71 71.75 7,567,504 -0.49(-0.68%)
Apr 13, 2022 72.25 72.49 72.23 72.25 8,366,422 +0.08(+0.12%)
Apr 12, 2022 72.28 72.39 72.13 72.16 8,772,296 +0.23(+0.32%)
Apr 11, 2022 72.07 72.10 71.86 71.93 8,440,898 -0.34(-0.46%)
Apr 08, 2022 72.31 72.46 72.17 72.27 9,654,545 -0.39(-0.54%)
Apr 07, 2022 72.72 72.80 72.55 72.66 9,834,946 -0.15(-0.20%)
Apr 06, 2022 72.64 73.00 72.53 72.81 9,289,124 -0.22(-0.31%)
Apr 05, 2022 73.56 73.58 72.98 73.03 7,471,018 -0.74(-1.01%)
Apr 04, 2022 73.76 73.78 73.53 73.77 9,765,010 +0.06(+0.08%)
Apr 01, 2022 73.40 73.84 73.35 73.72 6,794,795 -0.16(-0.22%)
Mar 31, 2022 73.86 74.00 73.79 73.88 8,876,011 +0.06(+0.08%)
Mar 30, 2022 73.46 73.85 73.45 73.82 7,613,884 +0.17(+0.23%)
Mar 29, 2022 73.45 73.68 73.37 73.66 7,871,007 +0.33(+0.44%)
Mar 28, 2022 73.20 73.41 73.15 73.33 8,068,302 +0.21(+0.29%)
Mar 25, 2022 73.47 73.47 73.01 73.12 23,010,888 -0.65(-0.88%)
Mar 24, 2022 73.50 73.79 73.47 73.77 20,356,268 -0.09(-0.13%)
Mar 23, 2022 73.68 73.86 73.51 73.86 9,606,244 +0.33(+0.45%)
Mar 22, 2022 73.52 73.60 73.43 73.53 6,985,685 -0.19(-0.25%)
Mar 21, 2022 74.12 74.15 73.67 73.71 7,356,450 -0.76(-1.02%)
Mar 18, 2022 74.37 74.52 74.34 74.47 9,577,874 +0.21(+0.29%)
Mar 17, 2022 74.32 74.45 74.20 74.26 7,293,718 +0.06(+0.09%)
Mar 16, 2022 74.09 74.19 73.71 74.19 8,806,389 +0.11(+0.15%)
Mar 15, 2022 74.25 74.32 73.99 74.08 6,745,143 +0.12(+0.16%)
Mar 14, 2022 74.24 74.25 73.95 73.96 20,702,694 -0.69(-0.92%)
Mar 11, 2022 74.68 74.76 74.61 74.65 8,487,549 -0.06(-0.07%)
Mar 10, 2022 74.84 74.87 74.58 74.71 8,894,919 -0.40(-0.53%)
Mar 09, 2022 75.14 75.23 75.04 75.10 6,203,860 -0.20(-0.27%)
Mar 08, 2022 75.28 75.35 75.21 75.31 9,222,340 -0.35(-0.47%)
Mar 07, 2022 75.73 75.91 75.59 75.66 6,918,003 -0.37(-0.49%)
Mar 04, 2022 76.06 76.18 75.95 76.03 8,659,177 +0.27(+0.36%)
Mar 03, 2022 75.67 75.82 75.56 75.76 11,140,883 +0.33(+0.44%)
Mar 02, 2022 76.03 76.08 75.43 75.43 6,989,023 -0.94(-1.23%)
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.