Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

75.31 -0.23 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 70.26 70.52 70.26 70.34 4,694,413 +0.30(+0.43%)
Jun 29, 2022 69.64 70.05 69.64 70.04 4,168,709 +0.40(+0.58%)
Jun 28, 2022 69.57 69.64 69.45 69.64 5,968,814 +0.04(+0.05%)
Jun 27, 2022 69.67 69.85 69.53 69.61 6,674,891 -0.34(-0.48%)
Jun 24, 2022 69.97 70.22 69.89 69.94 7,466,873 -0.13(-0.19%)
Jun 23, 2022 70.01 70.40 69.99 70.07 9,139,746 +0.34(+0.48%)
Jun 22, 2022 69.76 69.87 69.67 69.74 8,995,297 +0.57(+0.82%)
Jun 21, 2022 69.27 69.42 69.11 69.17 7,563,623 -0.32(-0.46%)
Jun 17, 2022 69.53 69.62 69.20 69.48 5,265,718 +0.04(+0.05%)
Jun 16, 2022 68.69 69.46 68.61 69.45 9,070,233 +0.15(+0.22%)
Jun 15, 2022 69.03 69.34 68.70 69.30 9,734,595 +0.79(+1.15%)
Jun 14, 2022 69.08 69.17 68.42 68.51 10,195,747 -0.37(-0.54%)
Jun 13, 2022 69.36 69.40 68.58 68.89 12,042,034 -1.13(-1.62%)
Jun 10, 2022 70.34 70.49 69.88 70.02 15,720,501 -0.60(-0.85%)
Jun 09, 2022 70.66 70.75 70.58 70.61 5,166,026 -0.09(-0.13%)
Jun 08, 2022 70.85 70.97 70.70 70.71 4,042,410 -0.29(-0.41%)
Jun 07, 2022 70.89 71.14 70.87 71.00 7,478,485 +0.24(+0.34%)
Jun 06, 2022 71.06 71.12 70.73 70.75 7,166,120 -0.42(-0.59%)
Jun 03, 2022 71.03 71.21 71.03 71.18 5,937,577 -0.10(-0.14%)
Jun 02, 2022 71.32 71.34 71.08 71.28 5,645,405 +0.07(+0.09%)
Jun 01, 2022 71.56 71.64 71.09 71.21 7,804,146 -0.32(-0.45%)
May 31, 2022 71.52 71.59 71.33 71.53 9,719,469 -0.41(-0.57%)
May 27, 2022 71.93 72.04 71.83 71.94 6,812,860 +0.21(+0.29%)
May 26, 2022 71.83 71.92 71.65 71.74 5,711,894 -0.07(-0.10%)
May 25, 2022 71.76 71.83 71.64 71.81 6,150,096 +0.29(+0.40%)
May 24, 2022 71.20 71.63 71.20 71.52 7,061,700 +0.58(+0.82%)
May 23, 2022 71.17 71.24 70.90 70.94 7,860,899 -0.25(-0.35%)
May 20, 2022 71.01 71.24 71.01 71.20 7,460,975 +0.21(+0.30%)
May 19, 2022 71.22 71.24 70.94 70.98 5,855,400 +0.15(+0.21%)
May 18, 2022 70.47 70.87 70.47 70.83 5,320,517 +0.30(+0.42%)
May 17, 2022 70.60 70.74 70.52 70.53 6,304,193 -0.42(-0.59%)
May 16, 2022 70.94 71.12 70.93 70.95 6,543,684 +0.11(+0.16%)
May 13, 2022 70.95 70.99 70.80 70.84 5,386,394 -0.26(-0.37%)
May 12, 2022 71.11 71.26 71.04 71.10 6,517,596 +0.14(+0.20%)
May 11, 2022 70.45 70.98 70.40 70.96 10,552,092 +0.24(+0.34%)
May 10, 2022 70.80 70.93 70.66 70.72 32,098,254 +0.21(+0.29%)
May 09, 2022 70.13 70.54 70.10 70.52 7,954,817 +0.32(+0.45%)
May 06, 2022 70.21 70.45 70.12 70.20 9,436,553 -0.30(-0.42%)
May 05, 2022 70.78 70.78 70.21 70.50 11,298,743 -0.71(-1.00%)
May 04, 2022 70.69 71.21 70.56 71.21 13,129,335 +0.46(+0.65%)
May 03, 2022 70.96 71.04 70.69 70.75 8,328,072 +0.17(+0.24%)
May 02, 2022 70.73 70.75 70.51 70.58 10,936,569 -0.36(-0.51%)
Apr 29, 2022 71.03 71.25 70.91 70.94 7,647,201 -0.48(-0.68%)
Apr 28, 2022 71.27 71.43 71.18 71.43 8,209,269 -0.03(-0.04%)
Apr 27, 2022 71.69 71.76 71.38 71.46 11,670,034 -0.22(-0.31%)
Apr 26, 2022 71.81 71.85 71.61 71.68 9,490,827 +0.19(+0.26%)
Apr 25, 2022 71.39 71.72 71.39 71.49 6,542,044 +0.45(+0.63%)
Apr 22, 2022 70.93 71.20 70.86 71.05 9,263,305 -0.09(-0.13%)
Apr 21, 2022 71.40 71.41 70.92 71.14 8,452,128 -0.38(-0.53%)
Apr 20, 2022 71.33 71.61 71.29 71.52 7,910,934 +0.45(+0.63%)
Apr 19, 2022 71.26 71.37 71.05 71.07 12,423,580 -0.45(-0.62%)
Apr 18, 2022 71.76 71.77 71.49 71.52 7,719,308 -0.23(-0.32%)
Apr 14, 2022 72.22 72.26 71.71 71.75 7,567,504 -0.49(-0.68%)
Apr 13, 2022 72.25 72.49 72.23 72.25 8,366,422 +0.08(+0.12%)
Apr 12, 2022 72.28 72.39 72.13 72.16 8,772,296 +0.23(+0.32%)
Apr 11, 2022 72.07 72.10 71.86 71.93 8,440,898 -0.34(-0.46%)
Apr 08, 2022 72.31 72.46 72.17 72.27 9,654,545 -0.39(-0.54%)
Apr 07, 2022 72.72 72.80 72.55 72.66 9,834,946 -0.15(-0.20%)
Apr 06, 2022 72.64 73.00 72.53 72.81 9,289,124 -0.22(-0.31%)
Apr 05, 2022 73.56 73.58 72.98 73.03 7,471,018 -0.74(-1.01%)
Apr 04, 2022 73.76 73.78 73.53 73.77 9,765,010 +0.06(+0.08%)
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.