Total Bond Market ETF Vanguard (NQ: BND )

85.74 +0.12 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 85.52 85.75 85.50 85.74 4,082,887 +0.12(+0.14%)
Jun 21, 2021 85.72 85.75 85.60 85.62 7,907,791 -0.30(-0.35%)
Jun 18, 2021 85.72 85.99 85.62 85.92 5,843,058 +0.27(+0.32%)
Jun 17, 2021 85.50 85.86 85.48 85.65 6,467,549 +0.29(+0.34%)
Jun 16, 2021 85.68 85.73 85.25 85.36 7,302,369 -0.24(-0.28%)
Jun 15, 2021 85.56 85.63 85.52 85.60 6,173,593 +0.00(+0.00%)
Jun 14, 2021 85.76 85.76 85.58 85.60 4,437,846 -0.22(-0.26%)
Jun 11, 2021 85.82 85.85 85.74 85.82 4,194,571 -0.02(-0.02%)
Jun 10, 2021 85.54 85.86 85.51 85.84 7,400,337 +0.18(+0.21%)
Jun 09, 2021 85.69 85.74 85.60 85.66 4,810,321 +0.17(+0.20%)
Jun 08, 2021 85.49 85.51 85.44 85.49 5,099,673 +0.16(+0.19%)
Jun 07, 2021 85.33 85.36 85.29 85.33 10,706,395 -0.06(-0.07%)
Jun 04, 2021 85.16 85.39 85.14 85.39 28,621,687 +0.34(+0.40%)
Jun 03, 2021 85.13 85.12 85.03 85.05 4,828,997 -0.16(-0.19%)
Jun 02, 2021 85.11 85.23 85.09 85.21 5,479,939 +0.09(+0.11%)
Jun 01, 2021 85.07 85.14 84.98 85.12 5,397,953 -0.14(-0.16%)
May 28, 2021 85.27 85.39 85.25 85.26 5,258,562 -0.01(-0.01%)
May 27, 2021 85.32 85.34 85.20 85.27 5,215,202 -0.12(-0.14%)
May 26, 2021 85.37 85.46 85.32 85.39 4,834,429 -0.03(-0.04%)
May 25, 2021 85.25 85.42 85.24 85.42 5,235,542 +0.22(+0.26%)
May 24, 2021 85.15 85.24 85.14 85.20 6,955,222 +0.10(+0.12%)
May 21, 2021 85.12 85.15 85.03 85.10 5,050,778 +0.02(+0.02%)
May 20, 2021 84.89 85.09 84.89 85.08 5,385,699 +0.28(+0.33%)
May 19, 2021 84.91 85.00 84.70 84.80 6,511,291 -0.09(-0.11%)
May 18, 2021 84.91 84.93 84.85 84.89 4,631,050 -0.09(-0.11%)
May 17, 2021 85.04 85.04 84.95 84.98 4,752,998 -0.08(-0.09%)
May 14, 2021 84.98 85.06 84.92 85.06 6,262,136 +0.20(+0.24%)
May 13, 2021 84.68 84.90 84.68 84.86 6,991,015 +0.17(+0.20%)
May 12, 2021 84.85 84.85 84.66 84.69 7,011,977 -0.30(-0.35%)
May 11, 2021 85.01 85.04 84.94 84.99 6,630,884 -0.17(-0.20%)
May 10, 2021 85.37 85.39 85.14 85.16 6,211,895 -0.20(-0.23%)
May 07, 2021 85.48 85.60 85.30 85.36 4,886,285 +0.01(+0.01%)
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%)
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.