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 (%)
Sep 28, 2018 68.18 68.20 68.09 68.13 2,977,636 +0.00(+0.00%)
Sep 27, 2018 68.09 68.13 68.06 68.13 1,588,127 +0.05(+0.08%)
Sep 26, 2018 67.95 68.12 67.95 68.07 2,115,265 +0.17(+0.25%)
Sep 25, 2018 67.90 67.92 67.85 67.90 1,961,765 -0.05(-0.08%)
Sep 24, 2018 67.95 68.02 67.93 67.95 3,368,298 -0.09(-0.13%)
Sep 21, 2018 67.96 68.04 67.96 68.04 2,022,288 +0.04(+0.06%)
Sep 20, 2018 67.90 68.03 67.89 68.00 2,654,253 +0.09(+0.13%)
Sep 19, 2018 67.98 68.01 67.86 67.91 2,274,286 -0.10(-0.15%)
Sep 18, 2018 68.13 68.13 67.99 68.01 2,892,635 -0.16(-0.23%)
Sep 17, 2018 68.13 68.21 68.11 68.17 2,743,833 -0.01(-0.01%)
Sep 14, 2018 68.18 68.22 68.15 68.18 3,692,011 -0.11(-0.16%)
Sep 13, 2018 68.34 68.37 68.27 68.29 1,991,303 +0.04(+0.06%)
Sep 12, 2018 68.29 68.32 68.24 68.25 1,257,366 +0.05(+0.08%)
Sep 11, 2018 68.23 68.28 68.17 68.20 1,729,145 -0.15(-0.22%)
Sep 10, 2018 68.31 68.36 68.28 68.34 1,691,556 +0.04(+0.06%)
Sep 07, 2018 68.36 68.36 68.27 68.30 2,866,160 -0.22(-0.32%)
Sep 06, 2018 68.46 68.54 68.43 68.52 2,464,457 +0.10(+0.15%)
Sep 05, 2018 68.42 68.44 68.35 68.41 2,954,973 +0.02(+0.03%)
Sep 04, 2018 68.39 68.45 68.36 68.40 2,773,262 -0.11(-0.15%)
Aug 31, 2018 68.50 68.50 68.50 0 +0.02(+0.03%)
Aug 30, 2018 68.50 68.53 68.45 68.48 1,340,162 +0.05(+0.08%)
Aug 29, 2018 68.49 68.49 68.39 68.43 1,806,508 -0.04(-0.06%)
Aug 28, 2018 68.52 68.53 68.45 68.48 2,751,036 -0.10(-0.15%)
Aug 27, 2018 68.60 68.62 68.57 68.58 2,710,611 -0.09(-0.13%)
Aug 24, 2018 68.56 68.67 68.53 68.67 2,136,740 +0.03(+0.05%)
Aug 23, 2018 68.67 68.67 68.60 68.63 1,676,400 +0.00(+0.00%)
Aug 22, 2018 68.67 68.67 68.58 68.63 2,345,396 +0.04(+0.06%)
Aug 21, 2018 68.57 68.60 68.54 68.59 2,180,810 -0.03(-0.05%)
Aug 20, 2018 68.60 68.67 68.60 68.62 2,863,806 +0.09(+0.13%)
Aug 17, 2018 68.51 68.58 68.48 68.54 1,178,779 +0.08(+0.11%)
Aug 16, 2018 68.46 68.48 68.39 68.46 2,578,592 +0.03(+0.05%)
Aug 15, 2018 68.41 68.48 68.40 68.42 3,533,200 +0.08(+0.11%)
Aug 14, 2018 68.41 68.44 68.34 68.35 3,117,928 -0.04(-0.06%)
Aug 13, 2018 68.37 68.41 68.31 68.39 3,839,335 +0.01(+0.01%)
Aug 10, 2018 68.24 68.44 68.24 68.38 2,796,185 +0.14(+0.20%)
Aug 09, 2018 68.17 68.24 68.16 68.24 3,015,094 +0.13(+0.19%)
Aug 08, 2018 68.13 68.15 68.09 68.11 2,433,223 -0.02(-0.03%)
Aug 07, 2018 68.20 68.21 68.11 68.13 2,184,918 -0.12(-0.18%)
Aug 06, 2018 68.29 68.33 68.23 68.25 2,412,963 +0.06(+0.09%)
Aug 03, 2018 68.14 68.21 68.10 68.19 3,139,745 +0.15(+0.22%)
Aug 02, 2018 68.05 68.06 67.98 68.04 3,262,791 +0.03(+0.05%)
Aug 01, 2018 68.01 68.03 67.92 68.01 3,669,062 -0.04(-0.05%)
Jul 31, 2018 68.08 68.13 67.99 68.05 3,862,949 +0.05(+0.08%)
Jul 30, 2018 68.01 68.06 67.99 67.99 2,455,361 -0.08(-0.11%)
Jul 27, 2018 68.11 68.14 68.06 68.07 1,597,796 +0.03(+0.05%)
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.