Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 75.06 75.25 75.04 75.22 5,906,421 +0.05(+0.07%)
Sep 27, 2019 75.07 75.20 75.07 75.16 3,118,657 +0.08(+0.11%)
Sep 26, 2019 75.11 75.16 75.05 75.08 3,266,395 +0.12(+0.17%)
Sep 25, 2019 75.22 75.23 74.90 74.96 3,378,218 -0.36(-0.47%)
Sep 24, 2019 75.14 75.34 75.12 75.31 3,416,328 +0.26(+0.34%)
Sep 23, 2019 75.10 75.24 75.04 75.06 2,655,597 +0.05(+0.07%)
Sep 20, 2019 74.82 75.01 74.79 75.00 2,735,882 +0.27(+0.36%)
Sep 19, 2019 74.82 74.84 74.71 74.73 2,953,444 +0.11(+0.14%)
Sep 18, 2019 74.73 74.87 74.58 74.63 2,871,792 +0.05(+0.07%)
Sep 17, 2019 74.46 74.63 74.39 74.57 3,386,278 +0.17(+0.23%)
Sep 16, 2019 74.41 74.48 74.31 74.41 3,334,324 +0.20(+0.26%)
Sep 13, 2019 74.49 74.54 74.20 74.21 3,492,451 -0.43(-0.57%)
Sep 12, 2019 74.97 74.99 74.59 74.64 3,395,967 -0.14(-0.19%)
Sep 11, 2019 74.76 74.87 74.75 74.78 2,278,883 -0.04(-0.06%)
Sep 10, 2019 75.15 75.17 74.80 74.82 2,723,100 -0.38(-0.51%)
Sep 09, 2019 75.25 75.32 75.19 75.21 2,939,175 -0.35(-0.46%)
Sep 06, 2019 75.51 75.59 75.47 75.55 3,103,166 +0.09(+0.12%)
Sep 05, 2019 75.59 75.63 75.34 75.47 3,550,254 -0.39(-0.52%)
Sep 04, 2019 75.70 75.87 75.68 75.86 3,214,999 +0.14(+0.19%)
Sep 03, 2019 75.71 75.88 75.58 75.71 3,755,629 +0.07(+0.09%)
Aug 30, 2019 75.58 75.71 75.56 75.64 3,219,506 -0.01(-0.01%)
Aug 29, 2019 75.66 75.66 75.51 75.65 3,163,916 -0.04(-0.06%)
Aug 28, 2019 75.81 75.82 75.68 75.70 3,771,408 +0.03(+0.04%)
Aug 27, 2019 75.53 75.68 75.50 75.67 2,758,160 +0.26(+0.34%)
Aug 26, 2019 75.49 75.55 75.36 75.41 2,653,609 -0.04(-0.06%)
Aug 23, 2019 75.16 75.54 75.13 75.46 3,487,817 +0.28(+0.37%)
Aug 22, 2019 75.24 75.34 75.15 75.18 3,637,211 -0.14(-0.19%)
Aug 21, 2019 75.29 75.46 75.24 75.32 2,848,767 -0.04(-0.05%)
Aug 20, 2019 75.32 75.36 75.27 75.36 2,889,089 +0.20(+0.26%)
Aug 19, 2019 75.15 75.24 75.11 75.16 4,095,061 -0.24(-0.32%)
Aug 16, 2019 75.35 75.43 75.19 75.40 4,409,412 -0.08(-0.11%)
Aug 15, 2019 75.26 75.57 75.20 75.48 4,902,938 +0.36(+0.49%)
Aug 14, 2019 75.14 75.18 75.07 75.12 3,820,270 +0.27(+0.36%)
Aug 13, 2019 75.00 75.03 74.78 74.85 3,712,264 -0.12(-0.15%)
Aug 12, 2019 74.87 75.02 74.83 74.97 3,383,984 +0.33(+0.44%)
Aug 09, 2019 74.81 74.88 74.62 74.64 3,186,769 -0.13(-0.18%)
Aug 08, 2019 74.58 74.82 74.48 74.77 3,649,730 +0.06(+0.08%)
Aug 07, 2019 75.07 75.11 74.69 74.71 6,205,896 +0.00(+0.00%)
Aug 06, 2019 74.55 74.73 74.52 74.71 5,556,862 +0.19(+0.25%)
Aug 05, 2019 74.45 74.58 74.39 74.52 4,819,715 +0.32(+0.43%)
Aug 02, 2019 74.17 74.24 74.10 74.20 6,066,415 +0.07(+0.10%)
Aug 01, 2019 73.75 74.17 73.72 74.13 3,688,261 +0.53(+0.72%)
Jul 31, 2019 73.54 73.74 73.41 73.61 2,964,153 +0.09(+0.12%)
Jul 30, 2019 73.55 73.56 73.46 73.52 2,220,029 -0.02(-0.02%)
Jul 29, 2019 73.57 73.58 73.50 73.54 1,998,053 +0.04(+0.06%)
Jul 26, 2019 73.54 73.54 73.46 73.49 2,721,401 +0.00(+0.00%)
Jul 25, 2019 73.54 73.56 73.37 73.49 2,479,692 -0.08(-0.11%)
Jul 24, 2019 73.56 73.63 73.54 73.57 2,859,405 +0.07(+0.10%)
Jul 23, 2019 73.53 73.56 73.45 73.50 2,029,250 -0.06(-0.08%)
Jul 22, 2019 73.62 73.63 73.54 73.56 1,945,725 +0.08(+0.11%)
Jul 19, 2019 73.47 73.54 73.44 73.48 2,443,780 -0.08(-0.11%)
Jul 18, 2019 73.40 73.59 73.37 73.56 3,747,299 +0.13(+0.18%)
Jul 17, 2019 73.31 73.44 73.29 73.43 2,325,476 +0.22(+0.30%)
Jul 16, 2019 73.18 73.23 73.13 73.21 2,586,865 -0.10(-0.13%)
Jul 15, 2019 73.19 73.30 73.19 73.30 2,532,547 +0.11(+0.15%)
Jul 12, 2019 73.14 73.22 73.11 73.20 2,554,062 +0.06(+0.08%)
Jul 11, 2019 73.35 73.40 73.10 73.14 3,410,095 -0.24(-0.33%)
Jul 10, 2019 73.40 73.44 73.32 73.38 2,364,816 +0.06(+0.08%)
Jul 09, 2019 73.42 73.42 73.30 73.31 2,074,116 -0.10(-0.13%)
Jul 08, 2019 73.50 73.53 73.39 73.41 1,986,304 -0.01(-0.01%)
Jul 05, 2019 73.46 73.47 73.27 73.42 2,657,464 -0.35(-0.47%)
Jul 03, 2019 73.70 73.80 73.68 73.77 1,940,410 +0.13(+0.18%)
Jul 02, 2019 73.54 73.66 73.48 73.63 3,526,238 +0.16(+0.22%)
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.