Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

75.71 +0.45 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 75.61 76.05 75.53 75.71 5,801,869 +0.45(+0.60%)
Jun 30, 2022 75.17 75.45 75.17 75.26 4,387,733 +0.32(+0.43%)
Jun 29, 2022 74.51 74.94 74.51 74.94 3,896,373 +0.43(+0.58%)
Jun 28, 2022 74.43 74.51 74.31 74.51 5,578,879 +0.04(+0.05%)
Jun 27, 2022 74.54 74.73 74.39 74.47 6,238,829 -0.36(-0.48%)
Jun 24, 2022 74.86 75.13 74.78 74.83 6,979,072 -0.14(-0.19%)
Jun 23, 2022 74.90 75.33 74.88 74.97 8,542,658 +0.36(+0.48%)
Jun 22, 2022 74.64 74.75 74.54 74.61 8,407,646 +0.61(+0.82%)
Jun 21, 2022 74.11 74.28 73.94 74.00 7,069,501 -0.34(-0.46%)
Jun 17, 2022 74.39 74.49 74.03 74.34 4,921,716 +0.04(+0.05%)
Jun 16, 2022 73.49 74.32 73.41 74.30 8,477,686 +0.16(+0.22%)
Jun 15, 2022 73.85 74.19 73.50 74.14 9,098,646 +0.84(+1.15%)
Jun 14, 2022 73.91 74.01 73.20 73.30 9,529,672 -0.40(-0.54%)
Jun 13, 2022 74.21 74.25 73.37 73.70 11,255,343 -1.21(-1.62%)
Jun 10, 2022 75.26 75.42 74.76 74.91 14,693,501 -0.64(-0.85%)
Jun 09, 2022 75.60 75.70 75.51 75.55 4,828,536 -0.10(-0.13%)
Jun 08, 2022 75.80 75.93 75.64 75.65 3,778,325 -0.31(-0.41%)
Jun 07, 2022 75.85 76.11 75.82 75.96 6,989,925 +0.26(+0.34%)
Jun 06, 2022 76.03 76.09 75.67 75.70 6,697,967 -0.45(-0.59%)
Jun 03, 2022 75.99 76.19 75.99 76.15 5,549,683 -0.11(-0.14%)
Jun 02, 2022 76.30 76.33 76.05 76.26 5,276,598 +0.07(+0.09%)
Jun 01, 2022 76.56 76.64 76.06 76.19 7,294,311 -0.49(-0.64%)
May 31, 2022 76.67 76.74 76.46 76.68 9,066,975 -0.44(-0.57%)
May 27, 2022 77.11 77.22 77.00 77.12 6,355,495 +0.22(+0.29%)
May 26, 2022 77.00 77.10 76.81 76.90 5,328,440 -0.08(-0.10%)
May 25, 2022 76.92 77.00 76.79 76.98 5,737,224 +0.31(+0.40%)
May 24, 2022 76.32 76.78 76.32 76.67 6,587,630 +0.62(+0.82%)
May 23, 2022 76.29 76.37 76.00 76.05 7,333,176 -0.27(-0.35%)
May 20, 2022 76.12 76.37 76.12 76.32 6,960,100 +0.23(+0.30%)
May 19, 2022 76.34 76.37 76.04 76.09 5,462,312 +0.16(+0.21%)
May 18, 2022 75.54 75.97 75.54 75.93 4,963,337 +0.32(+0.42%)
May 17, 2022 75.68 75.83 75.59 75.61 5,880,976 -0.45(-0.59%)
May 16, 2022 76.04 76.24 76.03 76.06 6,104,389 +0.12(+0.16%)
May 13, 2022 76.06 76.10 75.89 75.94 5,024,791 -0.28(-0.37%)
May 12, 2022 76.23 76.39 76.16 76.22 6,080,053 +0.15(+0.20%)
May 11, 2022 75.52 76.09 75.47 76.07 9,843,702 +0.26(+0.34%)
May 10, 2022 75.89 76.03 75.74 75.81 29,943,414 +0.22(+0.29%)
May 09, 2022 75.18 75.62 75.14 75.59 7,420,789 +0.34(+0.45%)
May 06, 2022 75.26 75.52 75.17 75.25 8,804,005 -0.32(-0.42%)
May 05, 2022 75.87 75.87 75.26 75.57 10,540,230 -0.76(-1.00%)
May 04, 2022 75.78 76.33 75.64 76.33 12,247,928 +0.49(+0.65%)
May 03, 2022 76.07 76.15 75.78 75.84 7,768,987 +0.18(+0.24%)
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.