Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.98 +0.17 (+0.23%)

Streaming Delayed Price Updated: 10:34 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	79.62	79.80	79.62	79.75	6,674,744	-0.06(-0.08%)
Jan 28, 2021	79.87	79.88	79.73	79.81	4,778,664	-0.06(-0.08%)
Jan 27, 2021	79.93	80.00	79.86	79.88	4,657,604	+0.00(+0.00%)
Jan 26, 2021	79.85	79.92	79.81	79.88	5,052,553	-0.01(-0.01%)
Jan 25, 2021	79.80	79.90	79.77	79.89	5,620,591	+0.18(+0.23%)
Jan 22, 2021	79.73	79.74	79.64	79.70	4,867,594	+0.04(+0.05%)
Jan 21, 2021	79.66	79.72	79.60	79.67	8,650,714	-0.11(-0.14%)
Jan 20, 2021	79.74	79.81	79.72	79.78	6,456,629	-0.01(-0.01%)
Jan 19, 2021	79.69	79.80	79.63	79.79	8,371,906	+0.11(+0.14%)
Jan 15, 2021	79.67	79.75	79.61	79.68	4,476,762	+0.06(+0.08%)
Jan 14, 2021	79.72	79.81	79.55	79.61	7,884,557	-0.10(-0.13%)
Jan 13, 2021	79.60	79.81	79.56	79.71	8,065,604	+0.21(+0.26%)
Jan 12, 2021	79.44	79.50	79.30	79.50	6,664,283	-0.02(-0.02%)
Jan 11, 2021	79.59	79.59	79.45	79.52	7,048,202	-0.08(-0.10%)
Jan 08, 2021	79.71	79.71	79.51	79.60	8,429,161	-0.07(-0.09%)
Jan 07, 2021	79.69	79.74	79.65	79.68	6,792,787	-0.16(-0.21%)
Jan 06, 2021	79.91	79.91	79.67	79.84	6,504,626	-0.36(-0.44%)
Jan 05, 2021	80.29	80.31	80.11	80.20	7,073,681	-0.14(-0.17%)

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.