Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.98 +0.16 (+0.22%)

Streaming Delayed Price Updated: 11:07 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	78.18	78.51	77.93	78.51	9,392,003	+0.68(+0.87%)
Feb 25, 2021	78.20	78.25	77.58	77.84	10,897,733	-0.69(-0.87%)
Feb 24, 2021	78.28	78.56	78.22	78.52	5,652,478	-0.05(-0.06%)
Feb 23, 2021	78.48	78.61	78.41	78.57	7,088,395	-0.02(-0.02%)
Feb 22, 2021	78.74	78.83	78.57	78.59	5,264,471	-0.22(-0.28%)
Feb 19, 2021	78.96	78.98	78.75	78.81	4,390,341	-0.27(-0.35%)
Feb 18, 2021	79.00	79.12	78.95	79.08	5,042,755	-0.05(-0.06%)
Feb 17, 2021	79.09	79.13	79.02	79.13	5,710,390	+0.16(+0.21%)
Feb 16, 2021	79.08	79.11	78.94	78.96	7,336,072	-0.37(-0.47%)
Feb 12, 2021	79.42	79.45	79.31	79.34	5,281,763	-0.21(-0.26%)
Feb 11, 2021	79.63	79.66	79.50	79.55	5,011,171	-0.08(-0.10%)
Feb 10, 2021	79.59	79.63	79.55	79.63	4,088,824	+0.13(+0.16%)
Feb 09, 2021	79.54	79.61	79.49	79.50	4,897,279	-0.04(-0.05%)
Feb 08, 2021	79.46	79.59	79.43	79.54	6,097,584	+0.09(+0.12%)
Feb 05, 2021	79.56	79.60	79.44	79.45	4,817,554	-0.11(-0.14%)
Feb 04, 2021	79.53	79.58	79.43	79.56	5,092,236	+0.02(+0.02%)
Feb 03, 2021	79.62	79.64	79.54	79.54	4,675,677	-0.14(-0.17%)
Feb 02, 2021	79.67	79.70	79.64	79.67	4,985,399	-0.10(-0.13%)

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.