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 (%)
Aug 30, 2019 75.58 75.71 75.55 75.64 3,219,552 -0.01(-0.01%)
Aug 29, 2019 75.66 75.66 75.51 75.65 3,163,961 -0.04(-0.06%)
Aug 28, 2019 75.81 75.82 75.68 75.70 3,771,462 +0.03(+0.04%)
Aug 27, 2019 75.53 75.68 75.50 75.67 2,758,199 +0.26(+0.34%)
Aug 26, 2019 75.49 75.55 75.36 75.41 2,653,647 -0.04(-0.06%)
Aug 23, 2019 75.15 75.54 75.13 75.46 3,487,867 +0.28(+0.37%)
Aug 22, 2019 75.24 75.34 75.15 75.18 3,637,263 -0.14(-0.19%)
Aug 21, 2019 75.29 75.46 75.24 75.32 2,848,808 -0.04(-0.05%)
Aug 20, 2019 75.32 75.36 75.27 75.36 2,889,130 +0.20(+0.26%)
Aug 19, 2019 75.15 75.23 75.11 75.16 4,095,119 -0.24(-0.32%)
Aug 16, 2019 75.35 75.43 75.19 75.40 4,409,475 -0.08(-0.11%)
Aug 15, 2019 75.26 75.57 75.20 75.48 4,903,008 +0.36(+0.49%)
Aug 14, 2019 75.14 75.18 75.07 75.12 3,820,324 +0.27(+0.36%)
Aug 13, 2019 75.00 75.03 74.78 74.85 3,712,317 -0.12(-0.15%)
Aug 12, 2019 74.87 75.02 74.83 74.97 3,384,032 +0.33(+0.44%)
Aug 09, 2019 74.81 74.88 74.62 74.64 3,186,814 -0.13(-0.18%)
Aug 08, 2019 74.58 74.82 74.48 74.77 3,649,782 +0.06(+0.08%)
Aug 07, 2019 75.07 75.11 74.69 74.71 6,205,985 +0.00(+0.00%)
Aug 06, 2019 74.55 74.73 74.51 74.71 5,556,941 +0.19(+0.25%)
Aug 05, 2019 74.45 74.58 74.39 74.52 4,819,784 +0.32(+0.43%)
Aug 02, 2019 74.17 74.24 74.10 74.20 6,066,502 +0.07(+0.10%)
Aug 01, 2019 73.75 74.17 73.72 74.13 3,688,313 +0.53(+0.72%)
Jul 31, 2019 73.53 73.74 73.41 73.61 2,964,195 +0.09(+0.12%)
Jul 30, 2019 73.55 73.56 73.46 73.52 2,220,061 -0.02(-0.02%)
Jul 29, 2019 73.57 73.58 73.50 73.53 1,998,082 +0.04(+0.06%)
Jul 26, 2019 73.53 73.53 73.45 73.49 2,721,440 +0.00(+0.00%)
Jul 25, 2019 73.54 73.56 73.37 73.49 2,479,727 -0.08(-0.11%)
Jul 24, 2019 73.56 73.63 73.54 73.57 2,859,446 +0.07(+0.10%)
Jul 23, 2019 73.53 73.56 73.45 73.50 2,029,279 -0.06(-0.08%)
Jul 22, 2019 73.62 73.63 73.53 73.56 1,945,753 +0.08(+0.11%)
Jul 19, 2019 73.47 73.53 73.44 73.48 2,443,815 -0.08(-0.11%)
Jul 18, 2019 73.40 73.59 73.37 73.56 3,747,353 +0.13(+0.18%)
Jul 17, 2019 73.31 73.44 73.29 73.43 2,325,509 +0.22(+0.30%)
Jul 16, 2019 73.18 73.23 73.13 73.21 2,586,902 -0.10(-0.13%)
Jul 15, 2019 73.19 73.30 73.19 73.30 2,532,583 +0.11(+0.15%)
Jul 12, 2019 73.14 73.22 73.11 73.20 2,554,098 +0.06(+0.08%)
Jul 11, 2019 73.35 73.40 73.10 73.14 3,410,144 -0.24(-0.33%)
Jul 10, 2019 73.40 73.44 73.32 73.37 2,364,850 +0.06(+0.08%)
Jul 09, 2019 73.42 73.42 73.30 73.31 2,074,145 -0.10(-0.13%)
Jul 08, 2019 73.50 73.53 73.39 73.41 1,986,333 -0.01(-0.01%)
Jul 05, 2019 73.45 73.47 73.27 73.42 2,657,503 -0.35(-0.47%)
Jul 03, 2019 73.70 73.80 73.68 73.76 1,940,438 +0.13(+0.18%)
Jul 02, 2019 73.53 73.66 73.48 73.63 3,526,289 +0.16(+0.22%)
Jul 01, 2019 73.53 73.56 73.38 73.47 2,659,834 -0.02(-0.03%)
Jun 28, 2019 73.40 73.51 73.39 73.49 2,887,421 +0.06(+0.08%)
Jun 27, 2019 73.34 73.45 73.28 73.43 2,284,714 +0.21(+0.29%)
Jun 26, 2019 73.37 73.38 73.21 73.22 2,481,868 -0.17(-0.23%)
Jun 25, 2019 73.42 73.48 73.34 73.39 3,051,509 +0.03(+0.04%)
Jun 24, 2019 73.33 73.41 73.30 73.36 3,169,080 +0.13(+0.18%)
Jun 21, 2019 73.30 73.32 73.18 73.23 2,710,532 -0.20(-0.28%)
Jun 20, 2019 73.45 73.55 73.42 73.43 2,454,492 +0.12(+0.16%)
Jun 19, 2019 72.97 73.32 72.95 73.32 2,822,238 +0.25(+0.34%)
Jun 18, 2019 73.13 73.19 73.02 73.07 3,777,405 +0.17(+0.23%)
Jun 17, 2019 72.81 72.93 72.81 72.90 3,156,494 +0.00(+0.00%)
Jun 14, 2019 72.82 72.92 72.81 72.90 2,555,231 +0.01(+0.01%)
Jun 13, 2019 72.81 72.93 72.80 72.89 2,199,851 +0.12(+0.17%)
Jun 12, 2019 72.68 72.77 72.66 72.77 2,152,512 +0.12(+0.17%)
Jun 11, 2019 72.65 72.71 72.62 72.65 3,800,141 -0.21(-0.29%)
Jun 10, 2019 72.78 72.86 72.67 72.86 2,732,298 +0.01(+0.01%)
Jun 07, 2019 72.87 72.94 72.80 72.85 2,814,518 +0.19(+0.27%)
Jun 06, 2019 72.70 72.78 72.61 72.65 3,385,541 -0.02(-0.02%)
Jun 05, 2019 72.71 72.80 72.61 72.67 8,298,224 +0.00(+0.00%)
Jun 04, 2019 72.69 72.73 72.57 72.67 3,285,425 -0.12(-0.17%)
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.