Total Bond Market ETF Vanguard (NQ: BND )

74.09 -0.08 (-0.11%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 74.00 74.13 73.95 74.09 4,472,420 -0.08(-0.11%)
Jan 26, 2023 74.25 74.34 74.05 74.17 3,866,842 -0.14(-0.19%)
Jan 25, 2023 74.21 74.36 74.08 74.31 4,414,403 +0.09(+0.12%)
Jan 24, 2023 73.95 74.25 73.78 74.22 3,907,712 +0.33(+0.45%)
Jan 23, 2023 73.88 74.06 73.85 73.89 6,115,528 -0.18(-0.24%)
Jan 20, 2023 74.13 74.19 73.92 74.07 4,714,373 -0.33(-0.44%)
Jan 19, 2023 74.36 74.47 74.26 74.40 4,765,288 -0.15(-0.20%)
Jan 18, 2023 74.60 74.66 74.28 74.55 5,111,766 +0.68(+0.92%)
Jan 17, 2023 73.75 74.00 73.74 73.87 6,815,346 -0.10(-0.14%)
Jan 13, 2023 74.06 74.22 73.90 73.97 6,331,571 -0.25(-0.34%)
Jan 12, 2023 73.88 74.22 73.61 74.22 5,927,628 +0.57(+0.77%)
Jan 11, 2023 73.47 73.69 73.45 73.65 8,453,353 +0.39(+0.53%)
Jan 10, 2023 73.31 73.38 73.09 73.26 4,828,126 -0.29(-0.39%)
Jan 09, 2023 73.31 73.64 73.27 73.55 7,396,798 +0.20(+0.27%)
Jan 06, 2023 72.65 73.39 72.57 73.35 5,630,210 +0.80(+1.10%)
Jan 05, 2023 72.34 72.59 72.22 72.55 5,632,408 -0.08(-0.11%)
Jan 04, 2023 72.70 72.76 72.49 72.63 5,257,122 +0.41(+0.57%)
Jan 03, 2023 72.45 72.48 72.07 72.22 8,634,617 +0.38(+0.53%)
Dec 30, 2022 71.98 72.08 71.80 71.84 7,051,977 -0.30(-0.42%)
Dec 29, 2022 71.97 72.17 71.95 72.14 7,391,003 +0.27(+0.38%)
Dec 28, 2022 72.12 72.18 71.86 71.87 7,868,166 -0.10(-0.14%)
Dec 27, 2022 72.13 72.23 71.96 71.97 6,959,866 -0.56(-0.77%)
Dec 23, 2022 72.50 72.62 72.45 72.53 4,693,453 -0.23(-0.31%)
Dec 22, 2022 72.78 72.89 72.69 72.76 6,850,007 -0.01(-0.01%)
Dec 21, 2022 72.87 72.93 72.66 72.77 8,189,826 +0.17(+0.23%)
Dec 20, 2022 72.63 72.73 72.52 72.60 6,145,595 -0.48(-0.66%)
Dec 19, 2022 73.22 73.24 72.98 73.08 6,314,942 -0.44(-0.60%)
Dec 16, 2022 73.29 73.66 73.23 73.52 6,560,197 -0.19(-0.26%)
Dec 15, 2022 73.71 73.79 73.54 73.71 7,819,180 +0.04(+0.05%)
Dec 14, 2022 73.54 73.73 73.26 73.67 9,861,003 +0.18(+0.24%)
Dec 13, 2022 73.97 73.97 73.44 73.49 12,595,905 +0.50(+0.68%)
Dec 12, 2022 73.29 73.33 72.88 72.99 7,551,872 +0.00(+0.00%)
Dec 09, 2022 73.25 73.29 72.98 72.99 12,108,292 -0.43(-0.58%)
Dec 08, 2022 73.41 73.56 73.30 73.42 5,390,261 -0.21(-0.28%)
Dec 07, 2022 73.31 73.66 73.27 73.63 7,480,724 +0.64(+0.87%)
Dec 06, 2022 72.91 73.07 72.82 72.99 7,603,376 +0.24(+0.33%)
Dec 05, 2022 72.99 72.99 72.66 72.75 7,571,300 -0.58(-0.79%)
Dec 02, 2022 72.78 73.34 72.62 73.33 6,844,430 +0.30(+0.41%)
Dec 01, 2022 72.56 73.03 72.49 73.03 7,479,960 +0.60(+0.83%)
Nov 30, 2022 71.82 72.43 71.68 72.42 5,503,294 +0.56(+0.78%)
Nov 29, 2022 71.87 72.05 71.83 71.87 5,462,805 -0.27(-0.37%)
Nov 28, 2022 72.27 72.33 72.06 72.14 5,880,855 -0.09(-0.12%)
Nov 25, 2022 72.07 72.22 72.07 72.22 2,548,192 +0.00(+0.00%)
Nov 23, 2022 71.90 72.22 71.90 72.22 4,877,537 +0.44(+0.61%)
Nov 22, 2022 71.61 71.86 71.60 71.79 9,578,510 +0.37(+0.52%)
Nov 21, 2022 71.66 71.71 71.39 71.42 6,866,416 +0.00(+0.00%)
Nov 18, 2022 71.60 71.70 71.40 71.42 8,684,737 -0.12(-0.17%)
Nov 17, 2022 71.47 71.57 71.33 71.54 6,289,793 -0.30(-0.42%)
Nov 16, 2022 71.64 71.90 71.57 71.84 8,897,809 +0.41(+0.57%)
Nov 15, 2022 71.33 71.44 71.20 71.43 12,003,948 +0.50(+0.70%)
Nov 14, 2022 70.96 71.06 70.88 70.93 6,950,351 -0.23(-0.32%)
Nov 11, 2022 71.00 71.20 70.92 71.16 4,546,367 +0.00(+0.00%)
Nov 10, 2022 70.57 71.16 70.56 71.16 7,046,695 +1.44(+2.07%)
Nov 09, 2022 69.54 69.81 69.47 69.72 7,303,130 +0.10(+0.14%)
Nov 08, 2022 69.48 69.74 69.46 69.62 6,387,590 +0.31(+0.45%)
Nov 07, 2022 69.59 69.61 69.31 69.31 6,275,851 -0.27(-0.39%)
Nov 04, 2022 69.61 69.77 69.42 69.58 8,822,387 +0.02(+0.03%)
Nov 03, 2022 69.29 69.66 69.24 69.56 6,438,002 -0.27(-0.38%)
Nov 02, 2022 70.03 70.40 69.68 69.83 10,272,064 -0.11(-0.16%)
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.