Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Bond Market ETF Vanguard (NQ: BND )

72.09 +0.27 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 77.55 77.64 77.43 77.52 7,595,133 -0.04(-0.05%)
Mar 30, 2021 77.38 77.56 77.32 77.55 5,212,474 +0.08(+0.11%)
Mar 29, 2021 77.59 77.62 77.39 77.47 4,126,416 -0.10(-0.13%)
Mar 26, 2021 77.55 77.70 77.53 77.57 3,689,968 -0.14(-0.18%)
Mar 25, 2021 77.80 77.83 77.62 77.71 4,236,567 -0.05(-0.07%)
Mar 24, 2021 77.55 77.77 77.53 77.76 5,626,668 +0.12(+0.15%)
Mar 23, 2021 77.65 77.66 77.48 77.64 5,627,102 +0.17(+0.22%)
Mar 22, 2021 77.43 77.51 77.35 77.47 5,189,631 +0.22(+0.28%)
Mar 19, 2021 77.59 77.65 77.13 77.25 5,431,014 +0.06(+0.08%)
Mar 18, 2021 77.13 77.29 77.06 77.19 5,361,184 -0.32(-0.41%)
Mar 17, 2021 77.41 77.59 77.26 77.51 8,055,549 -0.03(-0.04%)
Mar 16, 2021 77.59 77.64 77.46 77.53 6,731,270 -0.01(-0.01%)
Mar 15, 2021 77.46 77.59 77.46 77.54 5,478,061 +0.09(+0.12%)
Mar 12, 2021 77.53 77.54 77.38 77.45 6,248,311 -0.47(-0.60%)
Mar 11, 2021 77.90 77.97 77.81 77.92 6,022,091 +0.01(+0.01%)
Mar 10, 2021 77.85 77.96 77.81 77.91 5,777,967 +0.15(+0.19%)
Mar 09, 2021 77.71 77.84 77.71 77.76 8,384,794 +0.26(+0.33%)
Mar 08, 2021 77.74 77.77 77.51 77.51 6,346,350 -0.36(-0.46%)
Mar 05, 2021 77.77 77.89 77.70 77.86 7,509,558 -0.05(-0.06%)
Mar 04, 2021 78.18 78.21 77.82 77.91 10,597,317 -0.25(-0.32%)
Mar 03, 2021 78.20 78.24 78.07 78.16 6,582,179 -0.25(-0.32%)
Mar 02, 2021 78.37 78.42 78.32 78.40 5,834,951 -0.01(-0.01%)
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.