Vanguard Total Bond Market ETF (NQ: BND )

72.21 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 72.30 72.41 72.19 72.21 6,696,405 +0.22(+0.31%)
Dec 19, 2024 72.04 72.12 71.88 71.99 7,669,211 -0.20(-0.28%)
Dec 18, 2024 72.76 72.82 72.18 72.19 7,961,835 -0.57(-0.78%)
Dec 17, 2024 72.74 72.84 72.71 72.76 6,084,833 +0.01(+0.01%)
Dec 16, 2024 72.75 72.89 72.65 72.75 7,871,275 +0.08(+0.11%)
Dec 13, 2024 72.91 72.91 72.64 72.67 5,171,383 -0.29(-0.40%)
Dec 12, 2024 73.01 73.21 72.93 72.96 6,879,707 -0.29(-0.40%)
Dec 11, 2024 73.59 73.59 73.22 73.25 4,642,360 -0.16(-0.22%)
Dec 10, 2024 73.38 73.47 73.32 73.41 5,751,890 -0.08(-0.11%)
Dec 09, 2024 73.65 73.65 73.47 73.49 5,432,915 -0.22(-0.30%)
Dec 06, 2024 73.73 73.79 73.57 73.71 4,880,815 +0.20(+0.27%)
Dec 05, 2024 73.38 73.56 73.35 73.51 6,146,180 +0.01(+0.01%)
Dec 04, 2024 73.20 73.55 73.09 73.50 6,768,610 +0.25(+0.34%)
Dec 03, 2024 73.53 73.55 73.20 73.25 6,247,508 -0.17(-0.23%)
Dec 02, 2024 73.29 73.48 73.17 73.42 6,220,398 -0.18(-0.24%)
Nov 29, 2024 73.50 73.63 73.50 73.60 3,870,812 +0.27(+0.37%)
Nov 27, 2024 73.21 73.42 73.21 73.33 5,366,884 +0.20(+0.27%)
Nov 26, 2024 73.18 73.18 72.94 73.13 5,537,934 -0.13(-0.18%)
Nov 25, 2024 73.01 73.27 73.01 73.26 10,207,075 +0.67(+0.92%)
Nov 22, 2024 72.62 72.67 72.52 72.59 10,409,516 +0.03(+0.04%)
Nov 21, 2024 72.60 72.74 72.50 72.56 5,115,615 -0.04(-0.06%)
Nov 20, 2024 72.51 72.69 72.50 72.60 6,557,176 -0.08(-0.11%)
Nov 19, 2024 72.76 72.78 72.66 72.68 4,900,540 +0.13(+0.18%)
Nov 18, 2024 72.40 72.61 72.33 72.55 4,964,830 +0.07(+0.10%)
Nov 15, 2024 72.34 72.66 72.20 72.48 18,521,844 +0.02(+0.03%)
Nov 14, 2024 72.60 72.72 72.41 72.46 6,642,413 -0.02(-0.03%)
Nov 13, 2024 72.92 72.92 72.41 72.48 5,456,880 -0.03(-0.04%)
Nov 12, 2024 72.74 72.82 72.46 72.51 7,197,800 -0.44(-0.60%)
Nov 11, 2024 73.00 73.00 72.85 72.95 4,370,886 -0.14(-0.19%)
Nov 08, 2024 72.96 73.24 72.96 73.09 5,398,509 +0.14(+0.19%)
Nov 07, 2024 72.50 73.03 72.50 72.95 6,589,416 +0.54(+0.75%)
Nov 06, 2024 72.26 72.59 72.23 72.41 6,380,030 -0.60(-0.82%)
Nov 05, 2024 72.60 73.03 72.60 73.01 6,236,349 +0.18(+0.25%)
Nov 04, 2024 72.82 73.01 72.70 72.83 6,860,097 +0.29(+0.40%)
Nov 01, 2024 73.04 73.08 72.51 72.54 6,409,897 -0.28(-0.39%)
Oct 31, 2024 72.72 72.93 72.60 72.82 6,135,448 -0.01(-0.01%)
Oct 30, 2024 73.04 73.20 72.80 72.83 4,624,897 -0.07(-0.10%)
Oct 29, 2024 72.67 72.91 72.56 72.90 5,561,494 +0.06(+0.08%)
Oct 28, 2024 73.01 73.05 72.72 72.84 4,597,148 -0.09(-0.12%)
Oct 25, 2024 73.25 73.25 72.90 72.93 4,656,273 -0.15(-0.20%)
Oct 24, 2024 73.05 73.21 72.94 73.08 6,239,042 +0.12(+0.16%)
Oct 23, 2024 73.13 73.14 72.86 72.96 6,449,540 -0.18(-0.25%)
Oct 22, 2024 73.22 73.26 73.05 73.14 4,647,337 +0.03(+0.04%)
Oct 21, 2024 73.42 73.42 73.09 73.11 5,271,528 -0.50(-0.68%)
Oct 18, 2024 73.67 73.75 73.61 73.61 3,942,603 +0.04(+0.05%)
Oct 17, 2024 73.76 73.76 73.53 73.57 4,263,800 -0.36(-0.49%)
Oct 16, 2024 73.91 74.00 73.88 73.93 7,460,842 +0.10(+0.14%)
Oct 15, 2024 73.76 73.86 73.76 73.83 4,469,810 +0.29(+0.39%)
Oct 14, 2024 73.37 73.54 73.35 73.54 3,390,773 -0.05(-0.07%)
Oct 11, 2024 73.60 73.69 73.50 73.59 8,534,725 +0.01(+0.01%)
Oct 10, 2024 73.56 73.62 73.39 73.58 4,593,404 -0.03(-0.04%)
Oct 09, 2024 73.71 73.71 73.57 73.61 5,013,515 -0.20(-0.27%)
Oct 08, 2024 73.65 73.81 73.59 73.81 8,668,410 +0.11(+0.15%)
Oct 07, 2024 73.71 73.79 73.66 73.70 7,066,120 -0.22(-0.30%)
Oct 04, 2024 73.94 74.06 73.88 73.92 5,234,513 -0.49(-0.66%)
Oct 03, 2024 74.60 74.62 74.41 74.41 7,758,089 -0.33(-0.44%)
Oct 02, 2024 74.62 74.77 74.54 74.74 6,923,680 -0.14(-0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.