Total Bond Market ETF Vanguard (NQ: BND )

75.31 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 72.29 72.40 72.28 72.39 2,931,596 +0.06(+0.08%)
Jun 27, 2019 72.23 72.35 72.18 72.33 2,319,668 +0.21(+0.29%)
Jun 26, 2019 72.27 72.27 72.11 72.12 2,519,837 -0.17(-0.23%)
Jun 25, 2019 72.32 72.37 72.23 72.28 3,098,194 +0.03(+0.04%)
Jun 24, 2019 72.22 72.30 72.20 72.26 3,217,563 +0.13(+0.18%)
Jun 21, 2019 72.20 72.22 72.07 72.13 2,752,000 -0.20(-0.28%)
Jun 20, 2019 72.34 72.44 72.31 72.33 2,492,043 +0.11(+0.16%)
Jun 19, 2019 71.87 72.21 71.85 72.21 2,865,415 +0.24(+0.34%)
Jun 18, 2019 72.03 72.08 71.92 71.97 3,835,195 +0.17(+0.23%)
Jun 17, 2019 71.72 71.83 71.72 71.80 3,204,785 +0.00(+0.00%)
Jun 14, 2019 71.73 71.82 71.72 71.80 2,594,323 +0.01(+0.01%)
Jun 13, 2019 71.72 71.83 71.71 71.79 2,233,506 +0.12(+0.17%)
Jun 12, 2019 71.59 71.67 71.57 71.67 2,185,443 +0.12(+0.17%)
Jun 11, 2019 71.56 71.61 71.52 71.55 3,858,279 -0.21(-0.29%)
Jun 10, 2019 71.68 71.76 71.58 71.76 2,774,099 +0.01(+0.01%)
Jun 07, 2019 71.77 71.84 71.70 71.75 2,857,577 +0.19(+0.27%)
Jun 06, 2019 71.60 71.68 71.52 71.56 3,437,337 -0.02(-0.02%)
Jun 05, 2019 71.61 71.70 71.52 71.58 8,425,178 +0.00(+0.00%)
Jun 04, 2019 71.59 71.64 71.48 71.58 3,335,689 -0.12(-0.17%)
Jun 03, 2019 71.58 71.73 71.49 71.70 4,346,150 +0.20(+0.28%)
May 31, 2019 71.32 71.50 71.27 71.50 6,785,009 +0.31(+0.44%)
May 30, 2019 71.06 71.21 71.00 71.18 2,592,300 +0.19(+0.27%)
May 29, 2019 71.07 71.17 70.99 70.99 3,614,948 -0.02(-0.02%)
May 28, 2019 70.97 71.02 70.92 71.01 2,197,768 +0.15(+0.21%)
May 24, 2019 70.86 70.88 70.82 70.86 2,035,985 +0.00(+0.00%)
May 23, 2019 70.69 70.92 70.69 70.86 6,135,617 +0.25(+0.36%)
May 22, 2019 70.52 70.65 70.52 70.61 4,601,676 +0.13(+0.19%)
May 21, 2019 70.51 70.52 70.46 70.48 2,009,488 -0.03(-0.05%)
May 20, 2019 70.60 70.64 70.51 70.51 2,516,767 -0.09(-0.12%)
May 17, 2019 70.68 70.69 70.55 70.60 1,857,923 +0.02(+0.02%)
May 16, 2019 70.63 70.63 70.57 70.58 2,142,670 -0.10(-0.15%)
May 15, 2019 70.71 70.73 70.61 70.69 2,232,555 +0.10(+0.15%)
May 14, 2019 70.56 70.59 70.54 70.58 5,151,029 +0.04(+0.06%)
May 13, 2019 70.52 70.59 70.50 70.54 3,942,001 +0.15(+0.21%)
May 10, 2019 70.41 70.48 70.37 70.39 5,383,054 -0.01(-0.01%)
May 09, 2019 70.46 70.48 70.30 70.40 2,215,587 +0.07(+0.10%)
May 08, 2019 70.44 70.47 70.33 70.33 5,464,380 -0.05(-0.07%)
May 07, 2019 70.37 70.42 70.34 70.38 3,707,863 +0.19(+0.27%)
May 06, 2019 70.30 70.34 70.19 70.19 2,600,264 +0.00(+0.00%)
May 03, 2019 70.17 70.24 70.14 70.19 2,159,640 +0.13(+0.19%)
May 02, 2019 70.17 70.18 70.01 70.06 2,370,812 -0.16(-0.22%)
May 01, 2019 70.23 70.44 70.17 70.22 2,340,486 +0.00(+0.01%)
Apr 30, 2019 70.07 70.21 70.07 70.21 2,739,905 +0.10(+0.15%)
Apr 29, 2019 70.16 70.18 70.07 70.11 2,003,828 -0.15(-0.21%)
Apr 26, 2019 70.26 70.29 70.23 70.26 1,870,826 +0.16(+0.22%)
Apr 25, 2019 70.12 70.14 70.05 70.10 1,427,616 -0.02(-0.02%)
Apr 24, 2019 70.07 70.13 70.04 70.12 1,580,215 +0.18(+0.26%)
Apr 23, 2019 69.90 69.94 69.88 69.94 3,048,045 +0.12(+0.17%)
Apr 22, 2019 69.88 69.88 69.78 69.81 2,121,761 -0.07(-0.10%)
Apr 18, 2019 69.90 69.94 69.84 69.88 1,850,071 +0.10(+0.14%)
Apr 17, 2019 69.79 69.88 69.78 69.79 2,072,634 +0.00(+0.00%)
Apr 16, 2019 69.84 69.86 69.77 69.79 2,308,450 -0.12(-0.17%)
Apr 15, 2019 69.88 69.93 69.88 69.91 1,927,145 +0.02(+0.02%)
Apr 12, 2019 69.96 69.98 69.88 69.89 2,100,514 -0.13(-0.19%)
Apr 11, 2019 70.08 70.09 70.00 70.02 3,046,339 -0.12(-0.17%)
Apr 10, 2019 70.08 70.16 70.07 70.14 3,936,833 +0.10(+0.14%)
Apr 09, 2019 70.06 70.09 70.01 70.05 2,212,779 +0.10(+0.15%)
Apr 08, 2019 70.02 70.02 69.91 69.94 4,374,889 -0.07(-0.10%)
Apr 05, 2019 69.91 70.02 69.90 70.01 2,458,075 +0.05(+0.07%)
Apr 04, 2019 69.92 69.97 69.89 69.96 1,828,721 +0.07(+0.10%)
Apr 03, 2019 69.88 69.93 69.85 69.89 2,510,546 -0.10(-0.14%)
Apr 02, 2019 69.99 70.06 69.95 69.99 7,270,629 +0.03(+0.05%)
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.