Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

75.31 -0.23 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 67.42 67.58 67.00 67.08 9,485,350 -0.16(-0.24%)
Sep 29, 2022 67.18 67.36 67.01 67.24 6,487,152 -0.35(-0.51%)
Sep 28, 2022 67.17 67.61 67.04 67.58 12,388,520 +1.03(+1.55%)
Sep 27, 2022 66.88 66.96 66.45 66.55 12,125,720 -0.29(-0.44%)
Sep 26, 2022 67.49 67.52 66.82 66.84 9,208,365 -0.87(-1.28%)
Sep 23, 2022 67.94 67.94 67.47 67.71 7,322,270 -0.19(-0.28%)
Sep 22, 2022 68.16 68.17 67.81 67.89 5,546,964 -0.71(-1.03%)
Sep 21, 2022 68.48 68.64 68.11 68.60 6,763,598 +0.19(+0.27%)
Sep 20, 2022 68.37 68.53 68.29 68.41 5,052,377 -0.34(-0.49%)
Sep 19, 2022 68.64 68.82 68.56 68.75 6,779,233 -0.05(-0.07%)
Sep 16, 2022 68.72 68.93 68.66 68.80 5,370,330 -0.08(-0.11%)
Sep 15, 2022 68.94 69.01 68.82 68.87 5,282,304 -0.21(-0.30%)
Sep 14, 2022 68.93 69.17 68.91 69.08 4,606,973 +0.08(+0.12%)
Sep 13, 2022 68.91 69.05 68.85 68.99 10,082,536 -0.35(-0.50%)
Sep 12, 2022 69.59 69.65 69.25 69.34 4,262,570 -0.08(-0.12%)
Sep 09, 2022 69.54 69.67 69.38 69.43 4,074,793 -0.03(-0.04%)
Sep 08, 2022 69.55 69.70 69.44 69.45 3,807,409 -0.22(-0.31%)
Sep 07, 2022 69.40 69.67 69.38 69.67 4,477,273 +0.50(+0.72%)
Sep 06, 2022 69.53 69.54 69.15 69.17 7,305,769 -0.63(-0.90%)
Sep 02, 2022 69.82 70.04 69.75 69.80 3,829,476 +0.18(+0.26%)
Sep 01, 2022 69.61 69.69 69.35 69.62 6,552,126 -0.38(-0.54%)
Aug 31, 2022 70.24 70.32 69.92 70.00 5,497,065 -0.29(-0.41%)
Aug 30, 2022 70.31 70.45 70.10 70.30 7,330,277 +0.06(+0.08%)
Aug 29, 2022 70.33 70.34 70.18 70.24 3,478,053 -0.32(-0.45%)
Aug 26, 2022 70.60 70.73 70.43 70.56 4,557,327 -0.14(-0.20%)
Aug 25, 2022 70.36 70.75 70.30 70.70 3,930,587 +0.38(+0.55%)
Aug 24, 2022 70.35 70.39 70.23 70.31 4,058,705 -0.18(-0.25%)
Aug 23, 2022 70.49 70.80 70.39 70.49 6,708,598 -0.03(-0.04%)
Aug 22, 2022 70.69 70.72 70.46 70.52 4,432,660 -0.32(-0.45%)
Aug 19, 2022 70.88 70.88 70.71 70.84 5,459,841 -0.45(-0.63%)
Aug 18, 2022 71.36 71.47 71.26 71.29 4,291,320 +0.13(+0.18%)
Aug 17, 2022 71.25 71.33 71.05 71.16 4,402,388 -0.42(-0.59%)
Aug 16, 2022 71.57 71.59 71.35 71.58 4,373,424 -0.09(-0.13%)
Aug 15, 2022 71.76 71.82 71.66 71.67 4,181,064 +0.08(+0.10%)
Aug 12, 2022 71.51 71.60 71.33 71.60 4,664,227 +0.33(+0.46%)
Aug 11, 2022 71.85 71.95 71.24 71.27 5,519,772 -0.40(-0.56%)
Aug 10, 2022 71.79 72.00 71.61 71.67 4,587,888 +0.20(+0.28%)
Aug 09, 2022 71.47 71.56 71.40 71.48 7,341,078 -0.16(-0.22%)
Aug 08, 2022 71.60 71.74 71.56 71.64 9,095,077 +0.32(+0.45%)
Aug 05, 2022 71.36 71.41 71.19 71.32 9,533,727 -0.82(-1.13%)
Aug 04, 2022 71.99 72.14 71.92 72.13 10,518,365 +0.18(+0.25%)
Aug 03, 2022 71.53 71.97 71.29 71.96 6,126,470 +0.36(+0.50%)
Aug 02, 2022 72.34 72.42 71.54 71.60 11,517,969 -0.73(-1.01%)
Aug 01, 2022 72.16 72.39 72.09 72.33 5,723,060 +0.31(+0.43%)
Jul 29, 2022 71.93 72.27 71.87 72.02 7,049,189 -0.06(-0.08%)
Jul 28, 2022 72.08 72.18 71.93 72.08 5,492,188 +0.50(+0.69%)
Jul 27, 2022 71.50 71.82 71.49 71.58 6,320,790 +0.20(+0.28%)
Jul 26, 2022 71.65 71.71 71.35 71.38 7,436,700 +0.02(+0.03%)
Jul 25, 2022 71.31 71.42 71.26 71.36 4,544,963 -0.26(-0.37%)
Jul 22, 2022 71.52 71.78 71.44 71.63 7,065,645 +0.58(+0.82%)
Jul 21, 2022 70.64 71.08 70.64 71.04 7,299,642 +0.58(+0.82%)
Jul 20, 2022 70.75 70.76 70.43 70.46 4,235,878 -0.07(-0.09%)
Jul 19, 2022 70.60 70.64 70.41 70.53 3,731,645 -0.06(-0.08%)
Jul 18, 2022 70.66 70.67 70.45 70.59 3,672,755 -0.22(-0.30%)
Jul 15, 2022 70.58 70.89 70.58 70.80 5,634,247 +0.25(+0.36%)
Jul 14, 2022 70.33 70.64 70.19 70.55 5,977,493 -0.22(-0.32%)
Jul 13, 2022 70.12 70.82 70.10 70.77 6,815,383 +0.22(+0.32%)
Jul 12, 2022 70.69 70.82 70.55 70.55 6,421,313 +0.12(+0.17%)
Jul 11, 2022 70.42 70.60 70.38 70.43 4,408,430 +0.26(+0.37%)
Jul 08, 2022 70.25 70.28 70.09 70.16 4,470,885 -0.23(-0.33%)
Jul 07, 2022 70.66 70.67 70.33 70.40 8,047,477 -0.20(-0.28%)
Jul 06, 2022 71.20 71.22 70.57 70.60 5,672,060 -0.43(-0.61%)
Jul 05, 2022 71.04 71.15 70.90 71.03 6,678,515 +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.