Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

75.28 -0.03 (-0.04%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 68.15 68.73 68.02 68.73 5,799,173 +0.53(+0.78%)
Nov 29, 2022 68.20 68.37 68.16 68.20 5,756,507 -0.26(-0.37%)
Nov 28, 2022 68.59 68.64 68.38 68.45 6,197,033 -0.08(-0.12%)
Nov 25, 2022 68.39 68.54 68.39 68.54 2,685,193 +0.00(+0.00%)
Nov 23, 2022 68.23 68.54 68.23 68.54 5,139,773 +0.42(+0.61%)
Nov 22, 2022 67.95 68.19 67.94 68.12 10,093,489 +0.35(+0.52%)
Nov 21, 2022 68.00 68.05 67.75 67.77 7,235,582 +0.00(+0.00%)
Nov 18, 2022 67.94 68.04 67.76 67.77 9,151,662 -0.11(-0.17%)
Nov 17, 2022 67.82 67.91 67.69 67.89 6,627,958 -0.28(-0.42%)
Nov 16, 2022 67.98 68.23 67.92 68.17 9,376,190 +0.39(+0.57%)
Nov 15, 2022 67.69 67.79 67.57 67.78 12,649,328 +0.47(+0.70%)
Nov 14, 2022 67.34 67.43 67.26 67.31 7,324,029 -0.22(-0.32%)
Nov 11, 2022 67.38 67.57 67.30 67.53 4,790,798 +0.00(+0.00%)
Nov 10, 2022 66.97 67.53 66.96 67.53 7,425,553 +1.37(+2.07%)
Nov 09, 2022 65.99 66.25 65.93 66.16 7,695,775 +0.09(+0.14%)
Nov 08, 2022 65.93 66.18 65.91 66.06 6,731,012 +0.29(+0.45%)
Nov 07, 2022 66.04 66.06 65.77 65.77 6,613,266 -0.25(-0.39%)
Nov 04, 2022 66.06 66.21 65.88 66.03 9,296,714 +0.02(+0.03%)
Nov 03, 2022 65.75 66.10 65.71 66.01 6,784,135 -0.26(-0.38%)
Nov 02, 2022 66.45 66.81 66.12 66.26 10,824,331 -0.10(-0.16%)
Nov 01, 2022 66.67 66.70 66.22 66.37 7,431,168 +0.07(+0.10%)
Oct 31, 2022 66.31 66.35 66.03 66.30 7,200,977 -0.21(-0.31%)
Oct 28, 2022 66.35 66.63 66.33 66.51 5,123,943 -0.13(-0.20%)
Oct 27, 2022 66.48 66.77 66.33 66.64 5,829,637 +0.35(+0.53%)
Oct 26, 2022 66.18 66.41 66.13 66.29 7,429,042 +0.26(+0.40%)
Oct 25, 2022 65.91 66.17 65.88 66.03 8,256,412 +0.62(+0.95%)
Oct 24, 2022 65.48 65.68 65.24 65.40 7,703,147 -0.09(-0.14%)
Oct 21, 2022 65.16 65.57 65.11 65.50 7,411,253 +0.11(+0.17%)
Oct 20, 2022 65.70 65.83 65.35 65.38 6,643,515 -0.44(-0.67%)
Oct 19, 2022 65.96 66.05 65.76 65.83 6,880,327 -0.55(-0.82%)
Oct 18, 2022 66.40 66.48 66.10 66.37 7,437,135 +0.15(+0.23%)
Oct 17, 2022 66.49 66.61 66.22 66.22 20,803,388 +0.14(+0.21%)
Oct 14, 2022 66.74 66.75 66.05 66.08 6,944,314 -0.32(-0.48%)
Oct 13, 2022 65.85 66.63 65.77 66.40 7,076,731 -0.24(-0.35%)
Oct 12, 2022 66.49 66.74 66.45 66.64 5,774,567 +0.08(+0.11%)
Oct 11, 2022 66.65 66.86 66.47 66.56 9,789,349 +0.02(+0.03%)
Oct 10, 2022 66.84 66.84 66.40 66.54 5,253,270 -0.30(-0.45%)
Oct 07, 2022 66.92 67.02 66.79 66.84 5,330,418 -0.35(-0.52%)
Oct 06, 2022 67.41 67.48 67.14 67.19 7,542,875 -0.25(-0.38%)
Oct 05, 2022 67.46 67.51 67.17 67.45 7,695,938 -0.36(-0.53%)
Oct 04, 2022 67.88 68.08 67.74 67.81 6,499,115 +0.17(+0.25%)
Oct 03, 2022 67.57 68.02 67.45 67.64 7,175,913 +0.56(+0.84%)
Sep 30, 2022 67.42 67.58 67.00 67.07 9,485,486 -0.16(-0.24%)
Sep 29, 2022 67.18 67.36 67.01 67.23 6,487,245 -0.35(-0.51%)
Sep 28, 2022 67.17 67.61 67.04 67.58 12,388,697 +1.03(+1.55%)
Sep 27, 2022 66.88 66.96 66.45 66.55 12,125,894 -0.29(-0.44%)
Sep 26, 2022 67.49 67.52 66.82 66.84 9,208,496 -0.87(-1.28%)
Sep 23, 2022 67.94 67.94 67.47 67.70 7,322,375 -0.19(-0.28%)
Sep 22, 2022 68.16 68.17 67.81 67.89 5,547,043 -0.71(-1.03%)
Sep 21, 2022 68.48 68.64 68.11 68.60 6,763,695 +0.19(+0.27%)
Sep 20, 2022 68.37 68.53 68.29 68.41 5,052,450 -0.34(-0.49%)
Sep 19, 2022 68.64 68.81 68.56 68.75 6,779,330 -0.05(-0.07%)
Sep 16, 2022 68.72 68.93 68.66 68.80 5,370,407 -0.08(-0.11%)
Sep 15, 2022 68.94 69.01 68.82 68.87 5,282,380 -0.21(-0.30%)
Sep 14, 2022 68.93 69.17 68.91 69.08 4,607,039 +0.08(+0.12%)
Sep 13, 2022 68.91 69.05 68.85 68.99 10,082,680 -0.35(-0.50%)
Sep 12, 2022 69.59 69.65 69.25 69.34 4,262,632 -0.08(-0.12%)
Sep 09, 2022 69.54 69.67 69.38 69.43 4,074,852 -0.03(-0.04%)
Sep 08, 2022 69.55 69.70 69.44 69.45 3,807,464 -0.22(-0.31%)
Sep 07, 2022 69.40 69.67 69.38 69.67 4,477,337 +0.50(+0.72%)
Sep 06, 2022 69.53 69.54 69.15 69.17 7,305,873 -0.63(-0.90%)
Sep 02, 2022 69.82 70.04 69.75 69.80 3,829,531 +0.18(+0.26%)
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.