Total Bond Market ETF Vanguard (NQ: BND )

72.15 -0.17 (-0.24%)
Official Closing Price Updated: 4:15 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 72.13 72.23 72.10 72.15 27,653,300 -0.17(-0.24%)
Mar 01, 2024 71.94 72.37 71.81 72.32 6,368,078 +0.30(+0.42%)
Feb 29, 2024 72.00 72.15 71.97 72.02 6,019,753 +0.12(+0.17%)
Feb 28, 2024 71.80 71.93 71.76 71.90 5,269,648 +0.16(+0.22%)
Feb 27, 2024 71.82 71.91 71.71 71.74 5,549,391 -0.11(-0.15%)
Feb 26, 2024 72.00 72.00 71.73 71.85 5,270,197 -0.13(-0.18%)
Feb 23, 2024 71.73 72.05 71.73 71.98 6,164,465 +0.26(+0.36%)
Feb 22, 2024 71.73 71.82 71.64 71.72 11,917,616 +0.03(+0.04%)
Feb 21, 2024 71.97 71.97 71.66 71.69 6,644,228 -0.20(-0.28%)
Feb 20, 2024 71.92 72.00 71.85 71.89 7,626,792 +0.09(+0.12%)
Feb 16, 2024 71.71 71.81 71.65 71.80 5,047,497 -0.23(-0.32%)
Feb 15, 2024 72.11 72.14 71.91 72.03 6,752,593 +0.20(+0.28%)
Feb 14, 2024 71.63 71.89 71.61 71.83 6,935,214 +0.27(+0.38%)
Feb 13, 2024 71.78 71.80 71.54 71.56 12,974,904 -0.63(-0.87%)
Feb 12, 2024 72.25 72.28 72.11 72.19 6,078,649 +0.02(+0.03%)
Feb 09, 2024 72.13 72.19 72.09 72.17 5,957,474 -0.05(-0.08%)
Feb 08, 2024 72.30 72.35 72.19 72.22 8,009,911 -0.19(-0.27%)
Feb 07, 2024 72.45 72.66 72.41 72.42 9,282,861 -0.14(-0.19%)
Feb 06, 2024 72.33 72.63 72.30 72.56 8,333,484 +0.34(+0.47%)
Feb 05, 2024 72.38 72.41 72.15 72.22 7,598,367 -0.58(-0.79%)
Feb 02, 2024 72.83 72.94 72.67 72.80 7,842,215 -0.66(-0.90%)
Feb 01, 2024 73.30 73.62 73.19 73.45 12,094,335 +0.44(+0.60%)
Jan 31, 2024 72.97 73.17 72.86 73.01 9,972,549 +0.31(+0.42%)
Jan 30, 2024 72.74 72.76 72.46 72.70 6,725,783 +0.13(+0.18%)
Jan 29, 2024 72.49 72.64 72.40 72.58 7,722,736 +0.29(+0.40%)
Jan 26, 2024 72.41 72.41 72.24 72.29 9,172,721 -0.10(-0.14%)
Jan 25, 2024 72.34 72.41 72.25 72.39 8,408,061 +0.33(+0.46%)
Jan 24, 2024 72.52 72.52 72.04 72.06 7,526,582 -0.15(-0.21%)
Jan 23, 2024 72.27 72.27 72.14 72.21 6,894,281 -0.17(-0.23%)
Jan 22, 2024 72.48 72.53 72.35 72.38 10,380,402 +0.12(+0.17%)
Jan 19, 2024 72.17 72.27 72.02 72.26 7,931,467 +0.00(+0.00%)
Jan 18, 2024 72.39 72.41 72.18 72.26 6,121,099 -0.10(-0.14%)
Jan 17, 2024 72.35 72.43 72.22 72.36 12,441,048 -0.17(-0.23%)
Jan 16, 2024 72.79 72.85 72.44 72.53 5,757,372 -0.51(-0.70%)
Jan 12, 2024 73.07 73.22 72.93 73.04 4,486,795 +0.14(+0.20%)
Jan 11, 2024 72.63 72.94 72.53 72.89 7,580,347 +0.38(+0.52%)
Jan 10, 2024 72.77 72.82 72.52 72.52 6,615,490 -0.13(-0.18%)
Jan 09, 2024 72.57 72.72 72.54 72.65 5,681,691 -0.01(-0.01%)
Jan 08, 2024 72.42 72.76 72.38 72.66 7,982,185 +0.32(+0.44%)
Jan 05, 2024 72.35 72.75 72.28 72.34 6,259,254 -0.21(-0.29%)
Jan 04, 2024 72.55 72.64 72.47 72.55 5,085,432 -0.33(-0.46%)
Jan 03, 2024 72.59 72.93 72.47 72.88 6,514,745 +0.06(+0.08%)
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.