Total Bond Market ETF Vanguard (NQ: BND )

83.31 -0.46 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 83.59 83.60 83.30 83.31 6,843,140 -0.46(-0.55%)
Jan 13, 2022 83.64 83.79 83.57 83.77 5,746,422 +0.14(+0.17%)
Jan 12, 2022 83.73 83.79 83.62 83.63 6,670,512 -0.03(-0.04%)
Jan 11, 2022 83.47 83.68 83.41 83.66 6,755,210 +0.17(+0.20%)
Jan 10, 2022 83.38 83.52 83.31 83.49 5,912,450 -0.07(-0.08%)
Jan 07, 2022 83.71 83.72 83.44 83.56 6,346,252 -0.23(-0.27%)
Jan 06, 2022 83.75 83.82 83.68 83.79 6,002,616 -0.09(-0.11%)
Jan 05, 2022 84.21 84.21 83.86 83.88 7,075,768 -0.29(-0.34%)
Jan 04, 2022 84.10 84.18 84.00 84.17 7,393,987 -0.12(-0.15%)
Jan 03, 2022 84.44 84.75 84.17 84.29 7,244,264 -0.46(-0.54%)
Dec 31, 2021 84.78 84.91 84.73 84.75 7,752,188 -0.02(-0.02%)
Dec 30, 2021 84.69 84.79 84.56 84.77 6,355,519 +0.19(+0.22%)
Dec 29, 2021 84.67 84.86 84.52 84.58 7,757,958 -0.28(-0.33%)
Dec 28, 2021 85.01 85.02 84.81 84.86 5,674,797 -0.01(-0.01%)
Dec 27, 2021 84.83 84.93 84.81 84.87 5,311,680 +0.04(+0.05%)
Dec 23, 2021 84.93 84.93 84.74 84.83 4,631,372 -0.40(-0.47%)
Dec 22, 2021 85.22 85.23 85.09 85.23 5,109,653 +0.09(+0.11%)
Dec 21, 2021 85.19 85.19 84.95 85.14 6,237,827 -0.07(-0.08%)
Dec 20, 2021 85.38 85.43 85.20 85.21 7,127,711 -0.16(-0.19%)
Dec 17, 2021 85.34 85.48 85.32 85.37 4,962,374 +0.15(+0.18%)
Dec 16, 2021 85.15 85.32 85.15 85.22 6,067,705 +0.11(+0.13%)
Dec 15, 2021 85.04 85.21 84.97 85.11 6,036,131 -0.11(-0.13%)
Dec 14, 2021 85.25 85.29 85.08 85.22 5,165,815 -0.37(-0.43%)
Dec 13, 2021 85.25 85.59 85.23 85.59 4,955,541 +0.52(+0.61%)
Dec 10, 2021 85.16 85.27 85.05 85.07 6,869,136 +0.05(+0.06%)
Dec 09, 2021 85.08 85.18 84.97 85.02 8,096,704 +0.02(+0.02%)
Dec 08, 2021 85.18 85.20 84.95 85.00 9,065,041 -0.26(-0.30%)
Dec 07, 2021 85.32 85.45 85.25 85.26 5,351,381 -0.19(-0.22%)
Dec 06, 2021 85.69 85.71 85.41 85.45 6,865,745 -0.23(-0.27%)
Dec 03, 2021 85.26 85.83 85.25 85.68 7,441,074 +0.33(+0.39%)
Dec 02, 2021 85.42 85.45 85.19 85.35 8,831,756 +0.01(+0.01%)
Dec 01, 2021 85.16 85.36 85.34 7,737,278 -0.08(-0.09%)
Nov 30, 2021 85.49 85.69 85.48 85.42 11,231,629 +0.18(+0.21%)
Nov 29, 2021 84.99 85.29 84.97 85.24 6,133,018 -0.01(-0.01%)
Nov 26, 2021 85.09 85.32 85.04 85.25 4,402,483 +0.60(+0.71%)
Nov 24, 2021 84.48 84.69 84.43 84.65 4,757,604 +0.20(+0.24%)
Nov 23, 2021 84.69 84.69 84.45 84.45 5,779,491 -0.38(-0.45%)
Nov 22, 2021 85.01 85.06 84.75 84.83 7,497,077 -0.40(-0.46%)
Nov 19, 2021 85.25 85.33 85.19 85.23 5,498,185 +0.18(+0.21%)
Nov 18, 2021 84.92 85.05 84.90 85.05 5,320,747 +0.10(+0.12%)
Nov 17, 2021 84.73 84.97 84.71 84.95 6,589,167 +0.18(+0.21%)
Nov 16, 2021 84.83 84.95 84.74 84.77 5,580,726 -0.06(-0.07%)
Nov 15, 2021 85.10 85.12 84.82 84.83 6,239,497 -0.35(-0.41%)
Nov 12, 2021 85.29 85.36 85.11 85.18 4,891,114 +0.01(+0.01%)
Nov 11, 2021 85.32 85.35 85.15 85.17 3,847,515 -0.14(-0.16%)
Nov 10, 2021 85.75 85.31 6,206,479 -0.58(-0.68%)
Nov 09, 2021 85.92 86.03 85.87 85.89 6,027,863 +0.24(+0.28%)
Nov 08, 2021 85.72 85.73 85.60 85.65 6,517,205 -0.19(-0.22%)
Nov 05, 2021 85.63 85.89 85.57 85.84 4,595,866 +0.26(+0.30%)
Nov 04, 2021 85.25 85.58 85.24 85.58 5,564,131 +0.39(+0.46%)
Nov 03, 2021 85.39 85.40 85.07 85.19 5,058,860 -0.15(-0.18%)
Nov 02, 2021 85.22 85.39 85.21 85.34 4,199,394 +0.16(+0.19%)
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.