Total Bond Market ETF Vanguard (NQ: BND )

72.28 -0.19 (-0.26%)
Streaming Delayed Price Updated: 1:03 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 72.61 72.67 72.39 72.47 5,853,688 -0.09(-0.12%)
Nov 25, 2022 72.40 72.56 72.40 72.56 2,536,421 +0.00(+0.00%)
Nov 23, 2022 72.23 72.56 72.23 72.56 4,855,005 +0.44(+0.61%)
Nov 22, 2022 71.94 72.19 71.93 72.12 9,534,261 +0.37(+0.52%)
Nov 21, 2022 71.99 72.04 71.72 71.75 6,834,696 +0.00(+0.00%)
Nov 18, 2022 71.93 72.03 71.73 71.75 8,644,616 -0.12(-0.17%)
Nov 17, 2022 71.80 71.90 71.66 71.87 6,260,737 -0.30(-0.42%)
Nov 16, 2022 71.97 72.23 71.90 72.17 8,856,704 +0.41(+0.57%)
Nov 15, 2022 71.66 71.77 71.53 71.76 11,948,494 +0.50(+0.70%)
Nov 14, 2022 71.29 71.39 71.20 71.26 6,918,243 -0.23(-0.32%)
Nov 11, 2022 71.33 71.53 71.25 71.49 4,525,365 +0.00(+0.00%)
Nov 10, 2022 70.90 71.49 70.89 71.49 7,014,142 +1.45(+2.07%)
Nov 09, 2022 69.86 70.14 69.79 70.04 7,269,392 +0.10(+0.14%)
Nov 08, 2022 69.80 70.07 69.78 69.94 6,358,082 +0.31(+0.45%)
Nov 07, 2022 69.91 69.93 69.63 69.63 6,246,859 -0.27(-0.39%)
Nov 04, 2022 69.93 70.09 69.74 69.90 8,781,631 +0.02(+0.03%)
Nov 03, 2022 69.61 69.98 69.56 69.88 6,408,261 -0.27(-0.38%)
Nov 02, 2022 70.35 70.73 70.00 70.15 10,224,611 -0.11(-0.16%)
Nov 01, 2022 70.58 70.61 70.10 70.26 7,019,446 +0.07(+0.10%)
Oct 31, 2022 70.20 70.24 69.90 70.19 6,801,995 -0.22(-0.31%)
Oct 28, 2022 70.24 70.54 70.22 70.41 4,840,042 -0.14(-0.20%)
Oct 27, 2022 70.38 70.69 70.22 70.55 5,506,637 +0.37(+0.53%)
Oct 26, 2022 70.06 70.31 70.01 70.18 7,017,424 +0.28(+0.40%)
Oct 25, 2022 69.78 70.05 69.75 69.90 7,798,952 +0.66(+0.95%)
Oct 24, 2022 69.32 69.53 69.07 69.24 7,276,341 -0.10(-0.14%)
Oct 21, 2022 68.98 69.42 68.93 69.34 7,000,620 +0.12(+0.17%)
Oct 20, 2022 69.55 69.69 69.18 69.22 6,275,420 -0.47(-0.67%)
Oct 19, 2022 69.83 69.92 69.62 69.69 6,499,111 -0.58(-0.82%)
Oct 18, 2022 70.30 70.38 69.98 70.27 7,025,069 +0.16(+0.23%)
Oct 17, 2022 70.39 70.52 70.11 70.11 19,650,744 +0.15(+0.21%)
Oct 14, 2022 70.66 70.67 69.93 69.96 6,559,553 -0.34(-0.48%)
Oct 13, 2022 69.71 70.54 69.63 70.30 6,684,634 -0.25(-0.35%)
Oct 12, 2022 70.39 70.65 70.35 70.55 5,454,618 +0.08(+0.11%)
Oct 11, 2022 70.56 70.79 70.37 70.47 9,246,955 +0.02(+0.03%)
Oct 10, 2022 70.77 70.77 70.30 70.45 4,962,204 -0.32(-0.45%)
Oct 07, 2022 70.85 70.95 70.71 70.77 5,035,078 -0.37(-0.52%)
Oct 06, 2022 71.36 71.43 71.08 71.13 7,124,950 -0.27(-0.38%)
Oct 05, 2022 71.41 71.47 71.11 71.40 7,269,532 -0.38(-0.53%)
Oct 04, 2022 71.86 72.07 71.71 71.78 6,139,020 +0.18(+0.25%)
Oct 03, 2022 71.53 72.01 71.41 71.60 6,778,319 +0.59(+0.84%)
Sep 30, 2022 71.38 71.55 70.93 71.01 8,959,943 -0.17(-0.24%)
Sep 29, 2022 71.12 71.31 70.94 71.18 6,127,819 -0.37(-0.51%)
Sep 28, 2022 71.11 71.58 70.97 71.55 11,702,302 +1.10(+1.55%)
Sep 27, 2022 70.80 70.89 70.35 70.45 11,454,060 -0.31(-0.44%)
Sep 26, 2022 71.45 71.48 70.74 70.76 8,698,300 -0.92(-1.28%)
Sep 23, 2022 71.92 71.92 71.43 71.68 6,916,679 -0.20(-0.28%)
Sep 22, 2022 72.15 72.16 71.79 71.88 5,239,710 -0.75(-1.03%)
Sep 21, 2022 72.49 72.66 72.11 72.62 6,388,953 +0.20(+0.27%)
Sep 20, 2022 72.38 72.55 72.30 72.42 4,772,519 -0.36(-0.49%)
Sep 19, 2022 72.66 72.85 72.58 72.78 6,403,721 -0.05(-0.07%)
Sep 16, 2022 72.75 72.98 72.69 72.83 5,072,860 -0.08(-0.11%)
Sep 15, 2022 72.98 73.06 72.86 72.91 4,989,710 -0.22(-0.30%)
Sep 14, 2022 72.97 73.23 72.95 73.13 4,351,786 +0.09(+0.12%)
Sep 13, 2022 72.95 73.10 72.89 73.04 9,524,050 -0.37(-0.50%)
Sep 12, 2022 73.67 73.74 73.31 73.41 4,026,461 -0.09(-0.12%)
Sep 09, 2022 73.62 73.75 73.45 73.50 3,849,085 -0.03(-0.04%)
Sep 08, 2022 73.63 73.79 73.51 73.53 3,596,511 -0.23(-0.31%)
Sep 07, 2022 73.47 73.76 73.45 73.76 4,229,270 +0.53(+0.72%)
Sep 06, 2022 73.61 73.62 73.21 73.23 6,901,092 -0.67(-0.90%)
Sep 02, 2022 73.92 74.14 73.84 73.90 3,617,356 +0.19(+0.26%)
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.