Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

75.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 76.75 76.84 8,671,891 -0.06(-0.07%)
Jan 28, 2022 76.64 76.92 76.63 76.90 6,472,715 +0.09(+0.12%)
Jan 27, 2022 76.75 76.93 76.74 76.81 6,800,079 +0.25(+0.33%)
Jan 26, 2022 77.05 77.08 76.56 76.56 7,973,983 -0.43(-0.55%)
Jan 25, 2022 77.12 77.21 76.97 76.98 6,343,294 -0.10(-0.13%)
Jan 24, 2022 77.26 77.31 77.07 77.08 11,160,082 -0.12(-0.16%)
Jan 21, 2022 77.17 77.29 77.10 77.20 5,621,748 +0.29(+0.37%)
Jan 20, 2022 76.94 76.97 76.87 76.92 5,348,004 +0.08(+0.11%)
Jan 19, 2022 76.81 76.95 76.79 76.83 9,336,793 +0.19(+0.24%)
Jan 18, 2022 76.87 76.92 76.65 76.65 8,050,489 -0.48(-0.62%)
Jan 14, 2022 77.13 0 -0.43(-0.55%)
Jan 13, 2022 77.44 77.57 77.38 77.56 6,206,868 +0.13(+0.17%)
Jan 12, 2022 77.52 77.57 77.42 77.43 7,205,003 -0.03(-0.04%)
Jan 11, 2022 77.28 77.47 77.22 77.45 7,296,488 +0.16(+0.20%)
Jan 10, 2022 77.19 77.32 77.13 77.30 6,386,200 -0.06(-0.08%)
Jan 07, 2022 77.50 77.51 77.25 77.36 6,854,761 -0.21(-0.27%)
Jan 06, 2022 77.54 77.60 77.47 77.57 6,483,591 -0.08(-0.11%)
Jan 05, 2022 77.96 77.96 77.64 77.66 7,642,732 -0.27(-0.34%)
Jan 04, 2022 77.86 77.94 77.77 77.93 7,986,449 -0.11(-0.15%)
Jan 03, 2022 78.18 78.46 77.93 78.04 7,824,729 -0.42(-0.54%)
Dec 31, 2021 78.49 78.61 78.44 78.46 8,373,351 -0.02(-0.02%)
Dec 30, 2021 78.41 78.50 78.29 78.48 6,864,771 +0.18(+0.22%)
Dec 29, 2021 78.39 78.56 78.25 78.31 8,379,584 -0.26(-0.33%)
Dec 28, 2021 78.70 78.71 78.52 78.56 6,129,504 -0.01(-0.01%)
Dec 27, 2021 78.54 78.63 78.51 78.57 5,737,292 +0.04(+0.05%)
Dec 23, 2021 78.63 78.63 78.45 78.54 5,002,472 -0.12(-0.15%)
Dec 22, 2021 78.65 78.66 78.53 78.66 5,536,681 +0.08(+0.11%)
Dec 21, 2021 78.62 78.62 78.40 78.57 6,759,140 -0.06(-0.08%)
Dec 20, 2021 78.79 78.84 78.63 78.64 7,723,394 -0.15(-0.19%)
Dec 17, 2021 78.76 78.89 78.74 78.79 5,377,094 +0.14(+0.18%)
Dec 16, 2021 78.58 78.74 78.58 78.65 6,574,800 +0.10(+0.13%)
Dec 15, 2021 78.48 78.64 78.42 78.55 6,540,588 -0.10(-0.13%)
Dec 14, 2021 78.67 78.78 78.52 78.65 5,597,535 -0.34(-0.43%)
Dec 13, 2021 78.67 78.99 78.66 78.99 5,369,690 +0.48(+0.61%)
Dec 10, 2021 78.59 78.69 78.49 78.51 7,443,209 +0.05(+0.06%)
Dec 09, 2021 78.52 78.61 78.42 78.46 8,773,369 +0.02(+0.02%)
Dec 08, 2021 78.61 78.86 78.40 78.44 9,822,633 -0.24(-0.30%)
Dec 07, 2021 78.74 78.86 78.67 78.68 5,798,611 -0.18(-0.22%)
Dec 06, 2021 79.08 79.10 78.82 78.86 7,439,535 -0.21(-0.27%)
Dec 03, 2021 78.68 79.21 78.67 79.07 8,062,946 +0.30(+0.39%)
Dec 02, 2021 78.83 78.86 78.62 78.77 9,569,851 +0.01(+0.01%)
Dec 01, 2021 78.59 78.77 78.50 78.76 8,383,905 +0.05(+0.06%)
Nov 30, 2021 78.77 78.96 78.76 78.71 12,189,557 +0.17(+0.21%)
Nov 29, 2021 78.31 78.59 78.29 78.54 6,656,093 -0.01(-0.01%)
Nov 26, 2021 78.40 78.61 78.36 78.55 4,777,963 +0.55(+0.71%)
Nov 24, 2021 77.84 78.03 77.80 78.00 5,163,372 +0.18(+0.24%)
Nov 23, 2021 78.03 78.03 77.81 77.81 6,272,414 -0.35(-0.45%)
Nov 22, 2021 78.33 78.37 78.09 78.16 8,136,490 -0.36(-0.46%)
Nov 19, 2021 78.55 78.62 78.50 78.53 5,967,116 +0.16(+0.21%)
Nov 18, 2021 78.25 78.37 78.23 78.37 5,774,545 +0.09(+0.12%)
Nov 17, 2021 78.07 78.29 78.05 78.27 7,151,146 +0.17(+0.21%)
Nov 16, 2021 78.16 78.27 78.08 78.11 6,056,697 -0.06(-0.07%)
Nov 15, 2021 78.41 78.43 78.15 78.16 6,771,653 -0.32(-0.41%)
Nov 12, 2021 78.59 78.65 78.42 78.49 5,308,269 +0.01(+0.01%)
Nov 11, 2021 78.62 78.64 78.46 78.48 4,175,663 -0.12(-0.16%)
Nov 10, 2021 79.01 78.60 6,735,819 -0.54(-0.68%)
Nov 09, 2021 79.17 79.27 79.12 79.14 6,541,969 +0.22(+0.28%)
Nov 08, 2021 78.98 78.99 78.87 78.92 7,073,047 -0.18(-0.22%)
Nov 05, 2021 78.90 79.14 78.85 79.09 4,987,840 +0.24(+0.30%)
Nov 04, 2021 78.55 78.85 78.54 78.85 6,038,687 +0.36(+0.46%)
Nov 03, 2021 78.68 78.69 78.38 78.50 5,490,322 -0.14(-0.18%)
Nov 02, 2021 78.52 78.68 78.51 78.63 4,557,553 +0.15(+0.19%)
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.