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 (%)
Oct 31, 2022 66.31 66.35 66.03 66.30 7,200,875 -0.21(-0.31%)
Oct 28, 2022 66.35 66.63 66.33 66.51 5,123,870 -0.13(-0.20%)
Oct 27, 2022 66.48 66.78 66.33 66.64 5,829,554 +0.35(+0.53%)
Oct 26, 2022 66.18 66.41 66.13 66.29 7,428,936 +0.26(+0.40%)
Oct 25, 2022 65.91 66.17 65.88 66.03 8,256,295 +0.62(+0.95%)
Oct 24, 2022 65.48 65.68 65.24 65.40 7,703,037 -0.09(-0.14%)
Oct 21, 2022 65.16 65.57 65.11 65.50 7,411,147 +0.11(+0.17%)
Oct 20, 2022 65.70 65.83 65.35 65.39 6,643,420 -0.44(-0.67%)
Oct 19, 2022 65.96 66.05 65.77 65.83 6,880,229 -0.55(-0.82%)
Oct 18, 2022 66.40 66.48 66.10 66.37 7,437,029 +0.15(+0.23%)
Oct 17, 2022 66.49 66.61 66.22 66.22 20,803,092 +0.14(+0.21%)
Oct 14, 2022 66.74 66.75 66.05 66.08 6,944,215 -0.32(-0.48%)
Oct 13, 2022 65.85 66.63 65.77 66.40 7,076,631 -0.24(-0.35%)
Oct 12, 2022 66.49 66.74 66.45 66.64 5,774,485 +0.08(+0.11%)
Oct 11, 2022 66.65 66.86 66.47 66.56 9,789,210 +0.02(+0.03%)
Oct 10, 2022 66.85 66.85 66.40 66.54 5,253,195 -0.30(-0.45%)
Oct 07, 2022 66.92 67.02 66.79 66.85 5,330,343 -0.35(-0.52%)
Oct 06, 2022 67.41 67.48 67.14 67.19 7,542,768 -0.25(-0.38%)
Oct 05, 2022 67.46 67.51 67.17 67.45 7,695,828 -0.36(-0.53%)
Oct 04, 2022 67.88 68.08 67.74 67.81 6,499,022 +0.17(+0.25%)
Oct 03, 2022 67.57 68.02 67.45 67.64 7,175,810 +0.56(+0.84%)
Sep 30, 2022 67.42 67.58 67.00 67.08 9,485,350 -0.16(-0.24%)
Sep 29, 2022 67.18 67.36 67.01 67.24 6,487,152 -0.35(-0.51%)
Sep 28, 2022 67.17 67.61 67.04 67.58 12,388,520 +1.03(+1.55%)
Sep 27, 2022 66.88 66.96 66.45 66.55 12,125,720 -0.29(-0.44%)
Sep 26, 2022 67.49 67.52 66.82 66.84 9,208,365 -0.87(-1.28%)
Sep 23, 2022 67.94 67.94 67.47 67.71 7,322,270 -0.19(-0.28%)
Sep 22, 2022 68.16 68.17 67.81 67.89 5,546,964 -0.71(-1.03%)
Sep 21, 2022 68.48 68.64 68.11 68.60 6,763,598 +0.19(+0.27%)
Sep 20, 2022 68.37 68.53 68.29 68.41 5,052,377 -0.34(-0.49%)
Sep 19, 2022 68.64 68.82 68.56 68.75 6,779,233 -0.05(-0.07%)
Sep 16, 2022 68.72 68.93 68.66 68.80 5,370,330 -0.08(-0.11%)
Sep 15, 2022 68.94 69.01 68.82 68.87 5,282,304 -0.21(-0.30%)
Sep 14, 2022 68.93 69.17 68.91 69.08 4,606,973 +0.08(+0.12%)
Sep 13, 2022 68.91 69.05 68.85 68.99 10,082,536 -0.35(-0.50%)
Sep 12, 2022 69.59 69.65 69.25 69.34 4,262,570 -0.08(-0.12%)
Sep 09, 2022 69.54 69.67 69.38 69.43 4,074,793 -0.03(-0.04%)
Sep 08, 2022 69.55 69.70 69.44 69.45 3,807,409 -0.22(-0.31%)
Sep 07, 2022 69.40 69.67 69.38 69.67 4,477,273 +0.50(+0.72%)
Sep 06, 2022 69.53 69.54 69.15 69.17 7,305,769 -0.63(-0.90%)
Sep 02, 2022 69.82 70.04 69.75 69.80 3,829,476 +0.18(+0.26%)
Sep 01, 2022 69.61 69.69 69.35 69.62 6,552,126 -0.38(-0.54%)
Aug 31, 2022 70.24 70.32 69.92 70.00 5,497,065 -0.29(-0.41%)
Aug 30, 2022 70.31 70.45 70.10 70.30 7,330,277 +0.06(+0.08%)
Aug 29, 2022 70.33 70.34 70.18 70.24 3,478,053 -0.32(-0.45%)
Aug 26, 2022 70.60 70.73 70.43 70.56 4,557,327 -0.14(-0.20%)
Aug 25, 2022 70.36 70.75 70.30 70.70 3,930,587 +0.38(+0.55%)
Aug 24, 2022 70.35 70.39 70.23 70.31 4,058,705 -0.18(-0.25%)
Aug 23, 2022 70.49 70.80 70.39 70.49 6,708,598 -0.03(-0.04%)
Aug 22, 2022 70.69 70.72 70.46 70.52 4,432,660 -0.32(-0.45%)
Aug 19, 2022 70.88 70.88 70.71 70.84 5,459,841 -0.45(-0.63%)
Aug 18, 2022 71.36 71.47 71.26 71.29 4,291,320 +0.13(+0.18%)
Aug 17, 2022 71.25 71.33 71.05 71.16 4,402,388 -0.42(-0.59%)
Aug 16, 2022 71.57 71.59 71.35 71.58 4,373,424 -0.09(-0.13%)
Aug 15, 2022 71.76 71.82 71.66 71.67 4,181,064 +0.08(+0.10%)
Aug 12, 2022 71.51 71.60 71.33 71.60 4,664,227 +0.33(+0.46%)
Aug 11, 2022 71.85 71.95 71.24 71.27 5,519,772 -0.40(-0.56%)
Aug 10, 2022 71.79 72.00 71.61 71.67 4,587,888 +0.20(+0.28%)
Aug 09, 2022 71.47 71.56 71.40 71.48 7,341,078 -0.16(-0.22%)
Aug 08, 2022 71.60 71.74 71.56 71.64 9,095,077 +0.32(+0.45%)
Aug 05, 2022 71.36 71.41 71.19 71.32 9,533,727 -0.82(-1.13%)
Aug 04, 2022 71.99 72.14 71.92 72.13 10,518,365 +0.18(+0.25%)
Aug 03, 2022 71.53 71.97 71.29 71.96 6,126,470 +0.36(+0.50%)
Aug 02, 2022 72.34 72.42 71.54 71.60 11,517,969 -0.73(-1.01%)
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.