Total Bond Market ETF Vanguard (NQ: BND )

85.35 +0.04 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 85.25 85.40 85.24 85.35 4,143,614 +0.04(+0.05%)
May 05, 2021 85.21 85.34 85.17 85.31 5,949,883 +0.05(+0.06%)
May 04, 2021 85.24 85.39 85.21 85.26 5,520,422 +0.11(+0.13%)
May 03, 2021 85.12 85.31 85.11 85.15 4,601,215 -0.11(-0.13%)
Apr 30, 2021 85.22 85.26 85.11 85.26 6,867,500 +0.12(+0.14%)
Apr 29, 2021 85.06 85.14 84.95 85.14 6,247,624 -0.07(-0.08%)
Apr 28, 2021 85.19 85.23 85.03 85.21 5,479,215 +0.04(+0.05%)
Apr 27, 2021 85.37 85.37 85.15 85.17 4,450,274 -0.22(-0.26%)
Apr 26, 2021 85.46 85.49 85.37 85.39 3,797,411 -0.06(-0.07%)
Apr 23, 2021 85.48 85.50 85.35 85.45 6,435,800 +0.01(+0.01%)
Apr 22, 2021 85.41 85.46 85.29 85.44 4,007,782 +0.04(+0.05%)
Apr 21, 2021 85.28 85.40 85.24 85.40 4,508,316 +0.09(+0.11%)
Apr 20, 2021 85.15 85.36 85.14 85.31 6,384,048 +0.14(+0.16%)
Apr 19, 2021 85.11 85.19 85.06 85.17 6,165,335 -0.05(-0.06%)
Apr 16, 2021 85.22 85.31 85.06 85.22 6,199,800 -0.23(-0.27%)
Apr 15, 2021 85.33 85.56 85.27 85.45 5,394,950 +0.36(+0.42%)
Apr 14, 2021 85.06 85.13 85.01 85.09 4,592,325 -0.06(-0.07%)
Apr 13, 2021 84.89 85.15 84.89 85.15 4,097,593 +0.22(+0.26%)
Apr 12, 2021 84.93 84.93 84.85 84.93 3,995,712 -0.02(-0.02%)
Apr 09, 2021 84.97 85.07 84.85 84.95 9,748,500 -0.11(-0.13%)
Apr 08, 2021 84.97 85.07 84.95 85.06 3,872,351 +0.19(+0.22%)
Apr 07, 2021 84.90 85.02 84.85 84.87 5,480,189 -0.10(-0.12%)
Apr 06, 2021 84.78 84.99 84.76 84.97 5,400,734 +0.30(+0.35%)
Apr 05, 2021 84.62 84.71 84.55 84.67 8,200,614 -0.13(-0.15%)
Apr 01, 2021 84.78 84.84 84.67 84.80 4,780,100 +0.08(+0.09%)
Mar 31, 2021 84.76 84.85 84.63 84.72 6,949,298 -0.04(-0.05%)
Mar 30, 2021 84.57 84.77 84.50 84.76 4,769,243 +0.09(+0.11%)
Mar 29, 2021 84.80 84.83 84.58 84.67 3,775,536 -0.11(-0.13%)
Mar 26, 2021 84.76 84.92 84.73 84.78 3,376,200 -0.15(-0.18%)
Mar 25, 2021 85.03 85.06 84.83 84.93 3,876,320 -0.06(-0.07%)
Mar 24, 2021 84.76 85.00 84.74 84.99 5,148,217 +0.13(+0.15%)
Mar 23, 2021 84.87 84.88 84.68 84.86 5,148,614 +0.19(+0.22%)
Mar 22, 2021 84.63 84.71 84.54 84.67 4,748,343 +0.24(+0.28%)
Mar 19, 2021 84.80 84.87 84.30 84.43 4,969,200 +0.07(+0.08%)
Mar 18, 2021 84.30 84.47 84.22 84.36 4,905,308 -0.35(-0.41%)
Mar 17, 2021 84.60 84.80 84.44 84.71 7,370,564 -0.03(-0.04%)
Mar 16, 2021 84.80 84.85 84.66 84.74 6,158,892 -0.01(-0.01%)
Mar 15, 2021 84.66 84.80 84.66 84.75 5,012,247 +0.10(+0.12%)
Mar 12, 2021 84.74 84.75 84.57 84.65 5,717,000 -0.51(-0.60%)
Mar 11, 2021 85.14 85.22 85.04 85.16 5,510,016 +0.01(+0.01%)
Mar 10, 2021 85.09 85.21 85.04 85.15 5,286,651 +0.16(+0.19%)
Mar 09, 2021 84.93 85.07 84.93 84.99 7,671,812 +0.28(+0.33%)
Mar 08, 2021 84.96 85.00 84.71 84.71 5,806,703 -0.39(-0.46%)
Mar 05, 2021 85.00 85.12 84.92 85.10 6,871,000 -0.05(-0.06%)
Mar 04, 2021 85.45 85.48 85.05 85.15 9,696,198 -0.27(-0.32%)
Mar 03, 2021 85.47 85.51 85.33 85.42 6,022,478 -0.27(-0.32%)
Mar 02, 2021 85.65 85.71 85.60 85.69 5,338,789 -0.01(-0.01%)
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.