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 (%)
Jan 31, 2022 77.92 78.02 8,541,044 -0.06(-0.07%)
Jan 28, 2022 77.81 78.10 77.80 78.08 6,375,050 +0.09(+0.12%)
Jan 27, 2022 77.93 78.10 77.92 77.98 6,697,475 +0.25(+0.33%)
Jan 26, 2022 78.23 78.26 77.73 77.73 7,853,666 -0.43(-0.55%)
Jan 25, 2022 78.31 78.39 78.15 78.16 6,247,582 -0.10(-0.13%)
Jan 24, 2022 78.44 78.49 78.25 78.26 10,991,691 -0.12(-0.16%)
Jan 21, 2022 78.35 78.47 78.28 78.39 5,536,924 +0.29(+0.37%)
Jan 20, 2022 78.12 78.15 78.05 78.10 5,267,310 +0.08(+0.11%)
Jan 19, 2022 77.99 78.13 77.96 78.01 9,195,913 +0.19(+0.24%)
Jan 18, 2022 78.05 78.10 77.82 77.82 7,929,018 -0.49(-0.62%)
Jan 14, 2022 78.31 0 -0.43(-0.55%)
Jan 13, 2022 78.63 78.76 78.57 78.74 6,113,215 +0.13(+0.17%)
Jan 12, 2022 78.71 78.76 78.60 78.61 7,096,290 -0.03(-0.04%)
Jan 11, 2022 78.46 78.66 78.41 78.64 7,186,394 +0.16(+0.20%)
Jan 10, 2022 78.38 78.51 78.31 78.48 6,289,841 -0.07(-0.08%)
Jan 07, 2022 78.69 78.70 78.44 78.55 6,751,332 -0.22(-0.27%)
Jan 06, 2022 78.72 78.79 78.66 78.76 6,385,762 -0.08(-0.11%)
Jan 05, 2022 79.16 79.16 78.83 78.85 7,527,413 -0.27(-0.34%)
Jan 04, 2022 79.05 79.13 78.96 79.12 7,865,944 -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.