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 30, 2019	74.84	75.03	74.81	74.99	5,924,064	+0.05(+0.07%)
Sep 27, 2019	74.85	74.97	74.85	74.94	3,127,972	+0.08(+0.11%)
Sep 26, 2019	74.89	74.94	74.82	74.86	3,276,152	+0.12(+0.17%)
Sep 25, 2019	75.00	75.01	74.68	74.73	3,388,309	-0.36(-0.47%)
Sep 24, 2019	74.92	75.11	74.89	75.09	3,426,533	+0.26(+0.34%)
Sep 23, 2019	74.88	75.01	74.82	74.83	2,663,529	+0.05(+0.07%)
Sep 20, 2019	74.60	74.79	74.57	74.78	2,744,054	+0.27(+0.36%)
Sep 19, 2019	74.60	74.61	74.49	74.51	2,962,266	+0.11(+0.14%)
Sep 18, 2019	74.51	74.65	74.36	74.41	2,880,370	+0.05(+0.07%)
Sep 17, 2019	74.24	74.41	74.17	74.35	3,396,392	+0.17(+0.23%)
Sep 16, 2019	74.19	74.25	74.09	74.18	3,344,283	+0.20(+0.26%)
Sep 13, 2019	74.27	74.32	73.98	73.99	3,502,883	-0.43(-0.57%)
Sep 12, 2019	74.74	74.77	74.37	74.41	3,406,111	-0.14(-0.19%)
Sep 11, 2019	74.54	74.65	74.53	74.56	2,285,690	-0.04(-0.06%)
Sep 10, 2019	74.93	74.95	74.57	74.60	2,731,234	-0.38(-0.51%)
Sep 09, 2019	75.03	75.10	74.97	74.98	2,947,954	-0.35(-0.46%)
Sep 06, 2019	75.28	75.36	75.24	75.33	3,112,435	+0.09(+0.12%)
Sep 05, 2019	75.36	75.41	75.12	75.24	3,560,859	-0.39(-0.52%)
Sep 04, 2019	75.47	75.64	75.45	75.63	3,224,602	+0.14(+0.19%)

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.