Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.35 +0.36 (+0.51%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	77.45			77.55	8,592,553	-0.06(-0.07%)
Jan 28, 2022	77.35	77.63	77.33	77.61	6,413,497	+0.09(+0.12%)
Jan 27, 2022	77.46	77.64	77.45	77.51	6,737,866	+0.25(+0.33%)
Jan 26, 2022	77.76	77.80	77.26	77.26	7,901,030	-0.43(-0.55%)
Jan 25, 2022	77.84	77.92	77.68	77.69	6,285,260	-0.10(-0.13%)
Jan 24, 2022	77.97	78.02	77.79	77.80	11,057,980	-0.12(-0.16%)
Jan 21, 2022	77.88	78.00	77.81	77.92	5,570,316	+0.29(+0.37%)
Jan 20, 2022	77.66	77.68	77.58	77.63	5,299,076	+0.08(+0.11%)
Jan 19, 2022	77.52	77.66	77.50	77.54	9,251,372	+0.19(+0.24%)
Jan 18, 2022	77.58	77.63	77.36	77.36	7,976,837	-0.49(-0.62%)
Jan 14, 2022				77.84	0	-0.43(-0.55%)
Jan 13, 2022	78.16	78.29	78.09	78.27	6,150,083	+0.13(+0.17%)
Jan 12, 2022	78.23	78.29	78.13	78.14	7,139,086	-0.03(-0.04%)
Jan 11, 2022	77.99	78.19	77.94	78.17	7,229,734	+0.16(+0.20%)
Jan 10, 2022	77.91	78.04	77.84	78.01	6,327,773	-0.07(-0.08%)
Jan 07, 2022	78.22	78.22	77.97	78.08	6,792,048	-0.21(-0.27%)
Jan 06, 2022	78.25	78.32	78.19	78.29	6,424,273	-0.08(-0.11%)
Jan 05, 2022	78.68	78.68	78.36	78.37	7,572,809	-0.27(-0.34%)
Jan 04, 2022	78.58	78.65	78.49	78.65	7,913,382	-0.12(-0.15%)

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.