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 (%)
Apr 30, 2019 71.15 71.29 71.15 71.29 2,698,591 +0.11(+0.15%)
Apr 29, 2019 71.24 71.25 71.15 71.18 1,973,613 -0.15(-0.21%)
Apr 26, 2019 71.33 71.37 71.31 71.33 1,842,616 +0.16(+0.22%)
Apr 25, 2019 71.19 71.22 71.12 71.17 1,406,089 -0.02(-0.02%)
Apr 24, 2019 71.15 71.20 71.11 71.19 1,556,388 +0.19(+0.26%)
Apr 23, 2019 70.97 71.02 70.95 71.01 3,002,085 +0.12(+0.17%)
Apr 22, 2019 70.95 70.95 70.85 70.88 2,089,768 -0.07(-0.10%)
Apr 18, 2019 70.97 71.01 70.91 70.95 1,822,174 +0.10(+0.14%)
Apr 17, 2019 70.86 70.95 70.85 70.86 2,041,381 +0.00(+0.00%)
Apr 16, 2019 70.91 70.93 70.84 70.86 2,273,642 -0.12(-0.17%)
Apr 15, 2019 70.95 71.00 70.95 70.98 1,898,087 +0.02(+0.02%)
Apr 12, 2019 71.03 71.05 70.95 70.96 2,068,841 -0.13(-0.19%)
Apr 11, 2019 71.16 71.17 71.07 71.09 3,000,404 -0.12(-0.17%)
Apr 10, 2019 71.16 71.24 71.15 71.22 3,877,470 +0.10(+0.14%)
Apr 09, 2019 71.13 71.17 71.08 71.12 2,179,414 +0.11(+0.15%)
Apr 08, 2019 71.09 71.09 70.98 71.02 4,308,921 -0.07(-0.10%)
Apr 05, 2019 70.98 71.09 70.97 71.09 2,421,011 +0.05(+0.07%)
Apr 04, 2019 70.99 71.04 70.96 71.03 1,801,146 +0.07(+0.10%)
Apr 03, 2019 70.95 71.00 70.92 70.96 2,472,690 -0.10(-0.14%)
Apr 02, 2019 71.06 71.13 71.02 71.06 7,160,997 +0.04(+0.05%)
Apr 01, 2019 71.20 71.20 70.99 71.02 4,663,805 -0.28(-0.40%)
Mar 29, 2019 71.22 71.32 71.21 71.31 2,205,205 -0.05(-0.07%)
Mar 28, 2019 71.33 71.39 71.26 71.36 2,070,077 +0.04(+0.05%)
Mar 27, 2019 71.31 71.42 71.28 71.32 2,415,657 +0.13(+0.19%)
Mar 26, 2019 71.13 71.25 71.10 71.19 4,015,635 +0.02(+0.02%)
Mar 25, 2019 71.10 71.31 71.04 71.17 2,315,692 +0.09(+0.12%)
Mar 22, 2019 70.99 71.13 70.93 71.09 3,112,561 +0.39(+0.55%)
Mar 21, 2019 70.72 70.74 70.69 70.70 2,254,742 +0.02(+0.02%)
Mar 20, 2019 70.44 70.70 70.42 70.68 2,878,874 +0.31(+0.44%)
Mar 19, 2019 70.34 70.43 70.32 70.38 3,076,539 -0.04(-0.05%)
Mar 18, 2019 70.42 70.45 70.35 70.41 6,084,212 -0.04(-0.06%)
Mar 15, 2019 70.44 70.50 70.39 70.45 1,866,284 +0.13(+0.19%)
Mar 14, 2019 70.39 70.39 70.27 70.32 4,620,324 -0.06(-0.09%)
Mar 13, 2019 70.39 70.41 70.36 70.38 1,501,176 -0.04(-0.05%)
Mar 12, 2019 70.31 70.44 70.29 70.42 2,229,691 +0.17(+0.24%)
Mar 11, 2019 70.30 70.30 70.24 70.25 2,152,978 -0.04(-0.05%)
Mar 08, 2019 70.23 70.31 70.16 70.29 4,996,150 +0.09(+0.13%)
Mar 07, 2019 70.13 70.23 70.09 70.20 2,643,722 +0.20(+0.29%)
Mar 06, 2019 69.97 70.06 69.95 70.00 1,854,606 +0.09(+0.13%)
Mar 05, 2019 69.81 69.93 69.80 69.91 2,190,947 +0.05(+0.08%)
Mar 04, 2019 69.86 69.90 69.80 69.86 2,881,763 +0.12(+0.18%)
Mar 01, 2019 69.87 69.90 69.73 69.73 3,455,125 -0.22(-0.31%)
Feb 28, 2019 70.03 70.03 69.88 69.95 4,596,844 -0.08(-0.11%)
Feb 27, 2019 70.13 70.13 69.98 70.03 1,509,704 -0.14(-0.20%)
Feb 26, 2019 70.16 70.21 70.13 70.17 1,603,460 +0.10(+0.14%)
Feb 25, 2019 70.07 70.10 70.03 70.07 2,561,292 -0.03(-0.04%)
Feb 22, 2019 70.04 70.18 69.99 70.10 2,209,719 +0.16(+0.23%)
Feb 21, 2019 69.96 69.96 69.91 69.94 3,892,669 -0.14(-0.20%)
Feb 20, 2019 70.09 70.12 70.04 70.08 2,017,916 -0.03(-0.04%)
Feb 19, 2019 70.11 70.13 70.05 70.11 4,327,168 +0.06(+0.09%)
Feb 15, 2019 70.01 70.05 69.99 70.05 2,188,381 +0.03(+0.04%)
Feb 14, 2019 70.07 70.10 69.98 70.02 2,163,291 +0.13(+0.18%)
Feb 13, 2019 69.93 69.94 69.85 69.89 1,861,801 -0.11(-0.16%)
Feb 12, 2019 69.98 70.01 69.94 70.00 1,758,688 -0.01(-0.01%)
Feb 11, 2019 69.98 70.04 69.94 70.01 2,967,908 -0.03(-0.04%)
Feb 08, 2019 69.99 70.09 69.97 70.04 1,755,680 +0.11(+0.15%)
Feb 07, 2019 69.92 69.97 69.89 69.93 2,823,877 +0.05(+0.08%)
Feb 06, 2019 69.92 69.94 69.84 69.88 3,109,135 -0.03(-0.04%)
Feb 05, 2019 69.85 69.93 69.84 69.91 2,738,965 +0.15(+0.21%)
Feb 04, 2019 69.77 69.77 69.70 69.76 4,654,095 -0.06(-0.09%)
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.