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 (%)
Jul 30, 2021 80.61 80.68 80.58 80.66 8,128,282 +0.12(+0.15%)
Jul 29, 2021 80.52 80.59 80.50 80.54 5,594,079 -0.14(-0.17%)
Jul 28, 2021 80.51 80.68 80.42 80.68 7,138,246 +0.07(+0.09%)
Jul 27, 2021 80.59 80.63 80.52 80.61 4,672,391 +0.20(+0.25%)
Jul 26, 2021 80.54 80.54 80.38 80.40 5,838,079 -0.05(-0.06%)
Jul 23, 2021 80.34 80.48 80.33 80.45 9,559,231 -0.09(-0.12%)
Jul 22, 2021 80.38 80.61 80.37 80.54 5,264,908 +0.18(+0.22%)
Jul 21, 2021 80.41 80.45 80.29 80.37 6,768,526 -0.26(-0.32%)
Jul 20, 2021 80.93 80.96 80.58 80.63 7,273,216 -0.08(-0.10%)
Jul 19, 2021 80.61 80.78 80.59 80.71 6,984,012 +0.46(+0.57%)
Jul 16, 2021 80.14 80.30 80.14 80.25 6,157,828 -0.07(-0.09%)
Jul 15, 2021 80.27 80.34 80.12 80.33 3,680,222 +0.20(+0.24%)
Jul 14, 2021 80.03 80.15 80.01 80.13 5,416,889 +0.27(+0.34%)
Jul 13, 2021 80.11 80.17 79.83 79.86 9,234,119 -0.25(-0.31%)
Jul 12, 2021 80.20 80.23 80.07 80.12 10,523,727 -0.03(-0.03%)
Jul 09, 2021 80.20 80.21 80.14 80.14 11,083,678 -0.25(-0.31%)
Jul 08, 2021 80.35 80.48 80.31 80.39 7,519,750 +0.07(+0.09%)
Jul 07, 2021 80.24 80.37 80.17 80.32 6,382,419 +0.17(+0.21%)
Jul 06, 2021 79.96 80.20 79.96 80.15 6,143,301 +0.29(+0.36%)
Jul 02, 2021 79.73 79.86 79.72 79.86 4,642,467 +0.14(+0.17%)
Jul 01, 2021 79.71 79.75 79.61 79.72 6,203,904 -0.01(-0.01%)
Jun 30, 2021 79.73 79.82 79.71 79.73 5,220,895 +0.06(+0.07%)
Jun 29, 2021 79.52 79.68 79.52 79.68 11,497,082 +0.04(+0.05%)
Jun 28, 2021 79.55 79.69 79.53 79.64 6,101,584 +0.21(+0.27%)
Jun 25, 2021 79.59 79.60 79.32 79.43 6,483,491 -0.15(-0.19%)
Jun 24, 2021 79.58 79.63 79.55 79.57 5,226,838 +0.04(+0.05%)
Jun 23, 2021 79.55 79.61 79.49 79.54 6,183,170 -0.06(-0.07%)
Jun 22, 2021 79.39 79.60 79.37 79.59 4,398,211 +0.11(+0.14%)
Jun 21, 2021 79.57 79.60 79.46 79.48 8,518,516 -0.28(-0.35%)
Jun 18, 2021 79.57 79.83 79.49 79.76 6,294,322 +0.25(+0.32%)
Jun 17, 2021 79.37 79.71 79.35 79.51 6,967,043 +0.27(+0.34%)
Jun 16, 2021 79.54 79.58 79.14 79.24 7,866,337 -0.22(-0.28%)
Jun 15, 2021 79.43 79.49 79.39 79.46 6,650,384 +0.00(+0.00%)
Jun 14, 2021 79.61 79.61 79.44 79.46 4,780,584 -0.20(-0.26%)
Jun 11, 2021 79.67 79.70 79.59 79.67 4,518,521 -0.02(-0.02%)
Jun 10, 2021 79.41 79.70 79.38 79.69 7,971,871 +0.17(+0.21%)
Jun 09, 2021 79.55 79.59 79.46 79.52 5,181,826 +0.16(+0.20%)
Jun 08, 2021 79.36 79.38 79.31 79.36 5,493,525 +0.15(+0.19%)
Jun 07, 2021 79.21 79.24 79.18 79.21 11,533,259 -0.06(-0.07%)
Jun 04, 2021 79.05 79.27 79.04 79.27 30,832,164 +0.32(+0.40%)
Jun 03, 2021 79.03 79.02 78.93 78.95 5,201,944 -0.15(-0.19%)
Jun 02, 2021 79.01 79.12 78.99 79.10 5,903,159 +0.08(+0.11%)
Jun 01, 2021 78.97 79.04 78.89 79.02 5,814,841 -0.01(-0.01%)
May 28, 2021 79.03 79.14 79.01 79.02 5,673,633 -0.01(-0.01%)
May 27, 2021 79.08 79.10 78.97 79.03 5,626,850 -0.11(-0.14%)
May 26, 2021 79.12 79.21 79.08 79.14 5,216,022 -0.03(-0.04%)
May 25, 2021 79.01 79.17 79.00 79.17 5,648,796 +0.20(+0.26%)
May 24, 2021 78.92 79.00 78.91 78.97 7,504,214 +0.09(+0.12%)
May 21, 2021 78.89 78.92 78.81 78.87 5,449,448 +0.02(+0.02%)
May 20, 2021 78.68 78.86 78.68 78.86 5,810,805 +0.26(+0.33%)
May 19, 2021 78.70 78.78 78.50 78.60 7,025,243 -0.08(-0.11%)
May 18, 2021 78.70 78.72 78.64 78.68 4,996,590 -0.08(-0.11%)
May 17, 2021 78.82 78.82 78.74 78.76 5,128,163 -0.07(-0.09%)
May 14, 2021 78.76 78.84 78.71 78.84 6,756,421 +0.19(+0.24%)
May 13, 2021 78.48 78.69 78.48 78.65 7,542,833 +0.16(+0.20%)
May 12, 2021 78.64 78.64 78.47 78.49 7,565,449 -0.28(-0.35%)
May 11, 2021 78.79 78.82 78.73 78.77 7,154,276 -0.16(-0.20%)
May 10, 2021 79.12 79.14 78.91 78.93 6,702,215 -0.19(-0.23%)
May 07, 2021 79.23 79.34 79.06 79.12 5,271,971 +0.01(+0.01%)
May 06, 2021 79.01 79.15 79.00 79.11 4,470,679 +0.04(+0.05%)
May 05, 2021 78.98 79.10 78.94 79.07 6,419,522 +0.05(+0.06%)
May 04, 2021 79.00 79.14 78.98 79.02 5,956,162 +0.10(+0.13%)
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.