Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.81 -0.18 (-0.25%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	72.59	72.94	72.54	72.68	6,984,759	-0.06(-0.08%)
Jul 28, 2022	72.74	72.84	72.59	72.74	5,441,989	+0.50(+0.69%)
Jul 27, 2022	72.16	72.48	72.15	72.24	6,263,018	+0.20(+0.28%)
Jul 26, 2022	72.31	72.37	72.01	72.04	7,368,728	+0.02(+0.03%)
Jul 25, 2022	71.96	72.08	71.92	72.02	4,503,422	-0.26(-0.37%)
Jul 22, 2022	72.18	72.45	72.10	72.29	7,001,065	+0.59(+0.82%)
Jul 21, 2022	71.29	71.73	71.29	71.70	7,232,923	+0.59(+0.82%)
Jul 20, 2022	71.41	71.42	71.08	71.11	4,197,162	-0.07(-0.09%)
Jul 19, 2022	71.25	71.29	71.06	71.18	3,697,538	-0.06(-0.08%)
Jul 18, 2022	71.31	71.33	71.10	71.24	3,639,186	-0.22(-0.30%)
Jul 15, 2022	71.23	71.55	71.23	71.45	5,582,750	+0.26(+0.36%)
Jul 14, 2022	70.98	71.29	70.84	71.20	5,922,859	-0.23(-0.32%)
Jul 13, 2022	70.76	71.48	70.75	71.43	6,753,090	+0.23(+0.32%)
Jul 12, 2022	71.34	71.47	71.20	71.20	6,362,621	+0.12(+0.17%)
Jul 11, 2022	71.07	71.26	71.03	71.08	4,368,136	+0.26(+0.37%)
Jul 08, 2022	70.90	70.93	70.74	70.81	4,430,021	-0.24(-0.33%)
Jul 07, 2022	71.31	71.32	70.98	71.05	7,973,922	-0.20(-0.28%)
Jul 06, 2022	71.86	71.88	71.22	71.25	5,620,217	-0.43(-0.61%)
Jul 05, 2022	71.69	71.80	71.55	71.68	6,617,473	+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.