Indicators

Total Bond Market ETF Vanguard (NQ: BND )

70.75 +0.19 (+0.26%)

Streaming Delayed Price Updated: 11:30 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	72.81	73.16	72.76	72.90	6,963,627	-0.06(-0.08%)
Jul 28, 2022	72.96	73.06	72.81	72.96	5,425,524	+0.50(+0.69%)
Jul 27, 2022	72.38	72.70	72.37	72.46	6,244,069	+0.20(+0.28%)
Jul 26, 2022	72.53	72.59	72.23	72.26	7,346,434	+0.02(+0.03%)
Jul 25, 2022	72.18	72.30	72.14	72.24	4,489,797	-0.27(-0.37%)
Jul 22, 2022	72.40	72.67	72.32	72.51	6,979,883	+0.59(+0.82%)
Jul 21, 2022	71.51	71.95	71.51	71.92	7,211,040	+0.59(+0.82%)
Jul 20, 2022	71.62	71.63	71.29	71.33	4,184,464	-0.07(-0.09%)
Jul 19, 2022	71.46	71.51	71.27	71.40	3,686,351	-0.06(-0.08%)
Jul 18, 2022	71.53	71.54	71.31	71.45	3,628,176	-0.22(-0.30%)
Jul 15, 2022	71.44	71.77	71.44	71.67	5,565,859	+0.26(+0.36%)
Jul 14, 2022	71.20	71.51	71.06	71.42	5,904,939	-0.23(-0.32%)
Jul 13, 2022	70.98	71.69	70.96	71.64	6,732,659	+0.23(+0.32%)
Jul 12, 2022	71.56	71.69	71.42	71.42	6,343,372	+0.12(+0.17%)
Jul 11, 2022	71.28	71.47	71.24	71.29	4,354,921	+0.27(+0.37%)
Jul 08, 2022	71.11	71.14	70.95	71.03	4,416,618	-0.24(-0.33%)
Jul 07, 2022	71.53	71.54	71.20	71.26	7,949,797	-0.20(-0.28%)
Jul 06, 2022	72.08	72.10	71.44	71.46	5,603,213	-0.44(-0.61%)
Jul 05, 2022	71.91	72.02	71.77	71.90	6,597,452	+0.12(+0.17%)

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.