Indicators

Total Bond Market ETF Vanguard (NQ: BND )

70.73 +0.16 (+0.23%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	67.97	68.00	67.89	67.92	2,986,573	+0.00(+0.00%)
Sep 27, 2018	67.89	67.92	67.85	67.92	1,592,893	+0.05(+0.08%)
Sep 26, 2018	67.75	67.91	67.74	67.87	2,121,614	+0.17(+0.25%)
Sep 25, 2018	67.70	67.72	67.65	67.70	1,967,653	-0.05(-0.08%)
Sep 24, 2018	67.74	67.82	67.72	67.75	3,378,407	-0.09(-0.13%)
Sep 21, 2018	67.76	67.84	67.76	67.84	2,028,358	+0.04(+0.06%)
Sep 20, 2018	67.70	67.83	67.69	67.79	2,662,219	+0.09(+0.13%)
Sep 19, 2018	67.78	67.80	67.66	67.71	2,281,112	-0.10(-0.15%)
Sep 18, 2018	67.92	67.92	67.78	67.81	2,901,316	-0.16(-0.23%)
Sep 17, 2018	67.92	68.01	67.91	67.97	2,752,068	-0.01(-0.01%)
Sep 14, 2018	67.97	68.02	67.95	67.97	3,703,091	-0.11(-0.16%)
Sep 13, 2018	68.14	68.16	68.07	68.09	1,997,280	+0.04(+0.06%)
Sep 12, 2018	68.09	68.11	68.04	68.04	1,261,140	+0.05(+0.08%)
Sep 11, 2018	68.03	68.08	67.97	67.99	1,734,335	-0.15(-0.22%)
Sep 10, 2018	68.10	68.16	68.08	68.14	1,696,633	+0.04(+0.06%)
Sep 07, 2018	68.16	68.16	68.06	68.10	2,874,762	-0.22(-0.32%)
Sep 06, 2018	68.26	68.34	68.23	68.31	2,471,854	+0.10(+0.15%)
Sep 05, 2018	68.22	68.23	68.15	68.21	2,963,841	+0.02(+0.03%)

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.