Total Bond Market ETF Vanguard (NQ: BND )

75.31 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 70.24 70.32 69.92 70.00 5,497,143 -0.29(-0.41%)
Aug 30, 2022 70.31 70.45 70.10 70.29 7,330,381 +0.06(+0.08%)
Aug 29, 2022 70.33 70.34 70.18 70.24 3,478,102 -0.32(-0.45%)
Aug 26, 2022 70.59 70.73 70.43 70.56 4,557,392 -0.14(-0.20%)
Aug 25, 2022 70.36 70.75 70.30 70.70 3,930,643 +0.38(+0.55%)
Aug 24, 2022 70.35 70.39 70.23 70.31 4,058,763 -0.18(-0.25%)
Aug 23, 2022 70.49 70.80 70.39 70.49 6,708,693 -0.03(-0.04%)
Aug 22, 2022 70.69 70.72 70.46 70.52 4,432,723 -0.32(-0.45%)
Aug 19, 2022 70.88 70.88 70.71 70.84 5,459,918 -0.45(-0.63%)
Aug 18, 2022 71.35 71.47 71.26 71.29 4,291,381 +0.13(+0.18%)
Aug 17, 2022 71.25 71.33 71.04 71.16 4,402,450 -0.42(-0.59%)
Aug 16, 2022 71.57 71.59 71.34 71.58 4,373,487 -0.09(-0.13%)
Aug 15, 2022 71.76 71.82 71.66 71.67 4,181,124 +0.08(+0.10%)
Aug 12, 2022 71.51 71.60 71.33 71.60 4,664,293 +0.33(+0.46%)
Aug 11, 2022 71.85 71.95 71.24 71.27 5,519,851 -0.40(-0.56%)
Aug 10, 2022 71.79 72.00 71.61 71.67 4,587,953 +0.20(+0.28%)
Aug 09, 2022 71.47 71.56 71.40 71.48 7,341,183 -0.16(-0.22%)
Aug 08, 2022 71.60 71.74 71.56 71.64 9,095,206 +0.32(+0.45%)
Aug 05, 2022 71.36 71.41 71.19 71.32 9,533,863 -0.82(-1.13%)
Aug 04, 2022 71.99 72.14 71.92 72.13 10,518,515 +0.18(+0.25%)
Aug 03, 2022 71.53 71.96 71.29 71.95 6,126,557 +0.36(+0.50%)
Aug 02, 2022 72.34 72.42 71.54 71.60 11,518,133 -0.73(-1.01%)
Aug 01, 2022 72.16 72.39 72.09 72.33 5,723,142 +0.31(+0.43%)
Jul 29, 2022 71.92 72.27 71.87 72.02 7,049,291 -0.06(-0.08%)
Jul 28, 2022 72.07 72.18 71.93 72.07 5,492,267 +0.50(+0.69%)
Jul 27, 2022 71.50 71.82 71.49 71.58 6,320,881 +0.20(+0.28%)
Jul 26, 2022 71.65 71.71 71.35 71.38 7,436,807 +0.02(+0.03%)
Jul 25, 2022 71.31 71.42 71.26 71.36 4,545,029 -0.26(-0.37%)
Jul 22, 2022 71.52 71.78 71.44 71.62 7,065,747 +0.58(+0.82%)
Jul 21, 2022 70.64 71.08 70.64 71.04 7,299,748 +0.58(+0.82%)
Jul 20, 2022 70.75 70.76 70.43 70.46 4,235,939 -0.07(-0.09%)
Jul 19, 2022 70.59 70.64 70.41 70.53 3,731,699 -0.06(-0.08%)
Jul 18, 2022 70.66 70.67 70.44 70.58 3,672,808 -0.22(-0.30%)
Jul 15, 2022 70.58 70.89 70.58 70.80 5,634,328 +0.25(+0.36%)
Jul 14, 2022 70.33 70.64 70.19 70.55 5,977,580 -0.22(-0.32%)
Jul 13, 2022 70.12 70.82 70.10 70.77 6,815,482 +0.22(+0.32%)
Jul 12, 2022 70.69 70.82 70.55 70.55 6,421,405 +0.12(+0.17%)
Jul 11, 2022 70.42 70.60 70.38 70.43 4,408,493 +0.26(+0.37%)
Jul 08, 2022 70.25 70.28 70.09 70.16 4,470,950 -0.23(-0.33%)
Jul 07, 2022 70.66 70.67 70.33 70.40 8,047,593 -0.20(-0.28%)
Jul 06, 2022 71.20 71.22 70.57 70.59 5,672,142 -0.43(-0.61%)
Jul 05, 2022 71.03 71.15 70.89 71.03 6,678,612 +0.12(+0.17%)
Jul 01, 2022 70.81 71.22 70.73 70.90 6,195,189 +0.56(+0.80%)
Jun 30, 2022 70.26 70.52 70.26 70.34 4,694,480 +0.30(+0.43%)
Jun 29, 2022 69.64 70.05 69.64 70.04 4,168,769 +0.40(+0.58%)
Jun 28, 2022 69.57 69.64 69.45 69.64 5,968,899 +0.04(+0.05%)
Jun 27, 2022 69.67 69.85 69.53 69.60 6,674,987 -0.34(-0.48%)
Jun 24, 2022 69.97 70.22 69.89 69.94 7,466,980 -0.13(-0.19%)
Jun 23, 2022 70.01 70.40 69.99 70.07 9,139,877 +0.34(+0.48%)
Jun 22, 2022 69.76 69.87 69.67 69.73 8,995,426 +0.57(+0.82%)
Jun 21, 2022 69.27 69.42 69.11 69.16 7,563,731 -0.32(-0.46%)
Jun 17, 2022 69.53 69.62 69.20 69.48 5,265,794 +0.04(+0.05%)
Jun 16, 2022 68.69 69.46 68.61 69.45 9,070,363 +0.15(+0.22%)
Jun 15, 2022 69.02 69.34 68.70 69.30 9,734,734 +0.79(+1.15%)
Jun 14, 2022 69.08 69.17 68.42 68.51 10,195,893 -0.37(-0.54%)
Jun 13, 2022 69.36 69.40 68.58 68.88 12,042,206 -1.13(-1.62%)
Jun 10, 2022 70.34 70.49 69.88 70.02 15,720,727 -0.60(-0.85%)
Jun 09, 2022 70.66 70.75 70.58 70.61 5,166,100 -0.09(-0.13%)
Jun 08, 2022 70.85 70.97 70.70 70.71 4,042,468 -0.29(-0.41%)
Jun 07, 2022 70.89 71.14 70.87 71.00 7,478,592 +0.24(+0.34%)
Jun 06, 2022 71.06 71.12 70.73 70.75 7,166,223 -0.42(-0.59%)
Jun 03, 2022 71.02 71.21 71.02 71.17 5,937,662 -0.10(-0.14%)
Jun 02, 2022 71.31 71.34 71.08 71.28 5,645,486 +0.07(+0.09%)
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.