Indicators

Total Bond Market ETF Vanguard (NQ: BND )

70.99 +0.28 (+0.40%)

Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	76.43	76.70	76.41	76.67	6,939,118	+0.56(+0.74%)
Feb 25, 2022	76.00	76.12	75.94	76.11	6,328,793	+0.07(+0.09%)
Feb 24, 2022	76.17	76.26	75.95	76.04	9,491,986	+0.17(+0.22%)
Feb 23, 2022	76.09	76.11	75.87	75.87	8,482,531	-0.38(-0.50%)
Feb 22, 2022	76.17	76.26	76.09	76.26	7,543,440	-0.05(-0.06%)
Feb 18, 2022				76.31	0	+0.13(+0.17%)
Feb 17, 2022	76.09	76.27	76.04	76.17	7,301,488	+0.17(+0.22%)
Feb 16, 2022	76.03	76.05	75.77	76.01	7,629,279	+0.10(+0.14%)
Feb 15, 2022	75.97	76.07	75.89	75.90	7,192,125	-0.16(-0.21%)
Feb 14, 2022	76.17	76.24	75.98	76.06	6,733,057	-0.43(-0.56%)
Feb 11, 2022	76.23	76.55	75.95	76.49	11,861,157	+0.50(+0.65%)
Feb 10, 2022	76.40	76.46	76.00	76.00	9,474,661	-0.70(-0.92%)
Feb 09, 2022	76.77	76.88	76.69	76.70	6,262,874	+0.06(+0.07%)
Feb 08, 2022	76.73	76.75	76.64	76.64	7,187,655	-0.25(-0.33%)
Feb 07, 2022	76.83	76.95	76.76	76.89	6,680,393	+0.07(+0.09%)
Feb 04, 2022	76.93	76.95	76.76	76.83	8,276,822	-0.48(-0.62%)
Feb 03, 2022	77.32	77.38		77.31	6,584,938	-0.33(-0.42%)
Feb 02, 2022	77.62	77.81	77.60	77.63	7,745,189	+0.11(+0.14%)

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.