Total Bond Market ETF Vanguard (NQ: BND )

75.31 -0.23 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 79.13 79.31 79.13 79.26 6,715,828 -0.06(-0.08%)
Jan 28, 2021 79.38 79.39 79.24 79.33 4,808,078 -0.06(-0.08%)
Jan 27, 2021 79.44 79.51 79.38 79.39 4,686,272 +0.00(+0.00%)
Jan 26, 2021 79.36 79.43 79.33 79.39 5,083,652 -0.01(-0.01%)
Jan 25, 2021 79.32 79.41 79.28 79.40 5,655,187 +0.18(+0.23%)
Jan 22, 2021 79.24 79.25 79.15 79.22 4,897,555 +0.04(+0.05%)
Jan 21, 2021 79.17 79.23 79.12 79.18 8,703,961 -0.11(-0.14%)
Jan 20, 2021 79.25 79.33 79.23 79.29 6,496,371 -0.01(-0.01%)
Jan 19, 2021 79.21 79.31 79.14 79.30 8,423,437 +0.11(+0.14%)
Jan 15, 2021 79.18 79.26 79.13 79.19 4,504,317 +0.06(+0.08%)
Jan 14, 2021 79.23 79.33 79.06 79.13 7,933,088 -0.10(-0.13%)
Jan 13, 2021 79.12 79.33 79.07 79.23 8,115,249 +0.21(+0.26%)
Jan 12, 2021 78.95 79.02 78.82 79.02 6,705,302 -0.02(-0.02%)
Jan 11, 2021 79.10 79.10 78.96 79.04 7,091,585 -0.08(-0.10%)
Jan 08, 2021 79.23 79.23 79.03 79.12 8,481,044 -0.07(-0.09%)
Jan 07, 2021 79.20 79.25 79.16 79.19 6,834,598 -0.16(-0.21%)
Jan 06, 2021 79.42 79.42 79.18 79.35 6,544,663 -0.35(-0.44%)
Jan 05, 2021 79.80 79.81 79.62 79.71 7,117,221 -0.14(-0.17%)
Jan 04, 2021 79.81 79.87 79.76 79.84 8,348,297 -0.11(-0.14%)
Dec 31, 2020 79.95 79.95 79.95 3,981,755 +0.11(+0.14%)
Dec 30, 2020 79.81 79.85 79.76 79.84 3,981,755 +0.05(+0.07%)
Dec 29, 2020 79.73 79.81 79.70 79.79 5,388,442 +0.03(+0.03%)
Dec 28, 2020 79.72 79.81 79.65 79.76 5,191,509 -0.03(-0.03%)
Dec 24, 2020 79.77 79.81 79.72 79.79 2,184,927 +0.14(+0.17%)
Dec 23, 2020 79.65 79.66 79.51 79.65 6,225,256 -0.09(-0.11%)
Dec 22, 2020 79.65 79.75 79.60 79.74 6,479,792 +0.13(+0.16%)
Dec 21, 2020 79.69 79.71 79.57 79.61 5,936,514 +0.01(+0.01%)
Dec 18, 2020 79.69 79.73 79.57 79.61 3,843,243 -0.03(-0.03%)
Dec 17, 2020 79.72 79.79 79.56 79.63 5,493,216 +0.02(+0.02%)
Dec 16, 2020 79.60 79.69 79.51 79.61 4,633,428 -0.08(-0.10%)
Dec 15, 2020 79.61 79.71 79.61 79.70 7,498,456 +0.04(+0.05%)
Dec 14, 2020 79.61 79.68 79.52 79.66 5,729,197 -0.03(-0.03%)
Dec 11, 2020 79.66 79.72 79.62 79.69 5,884,444 +0.13(+0.16%)
Dec 10, 2020 79.48 79.61 79.44 79.56 5,236,254 +0.16(+0.20%)
Dec 09, 2020 79.42 79.44 79.34 79.40 5,714,905 -0.14(-0.17%)
Dec 08, 2020 79.65 79.66 79.52 79.53 4,136,086 +0.03(+0.03%)
Dec 07, 2020 79.50 79.58 79.48 79.51 5,239,257 +0.11(+0.14%)
Dec 04, 2020 79.52 79.53 79.34 79.40 5,400,815 -0.21(-0.26%)
Dec 03, 2020 79.63 79.69 79.52 79.61 4,078,488 +0.15(+0.19%)
Dec 02, 2020 79.53 79.68 79.35 79.45 5,125,516 -0.14(-0.17%)
Dec 01, 2020 79.74 79.76 79.52 79.59 8,117,031 -0.24(-0.30%)
Nov 30, 2020 79.72 79.84 79.70 79.83 5,243,143 +0.11(+0.14%)
Nov 27, 2020 79.65 79.73 79.64 79.72 2,467,728 +0.17(+0.22%)
Nov 25, 2020 79.63 79.66 79.54 79.55 5,855,063 -0.04(-0.05%)
Nov 24, 2020 79.65 79.68 79.57 79.59 5,186,476 -0.08(-0.10%)
Nov 23, 2020 79.71 79.72 79.63 79.67 3,887,914 -0.06(-0.08%)
Nov 20, 2020 79.68 79.76 79.61 79.73 7,330,689 +0.07(+0.09%)
Nov 19, 2020 79.58 79.69 79.54 79.66 6,869,342 +0.16(+0.20%)
Nov 18, 2020 79.50 79.50 79.43 79.50 6,750,223 +0.09(+0.11%)
Nov 17, 2020 79.35 79.43 79.31 79.41 6,138,303 +0.14(+0.17%)
Nov 16, 2020 79.22 79.28 79.20 79.27 4,499,810 +0.05(+0.06%)
Nov 13, 2020 79.23 79.28 79.20 79.22 3,547,844 +0.03(+0.03%)
Nov 12, 2020 79.07 79.20 79.03 79.20 4,631,848 +0.26(+0.33%)
Nov 11, 2020 78.88 78.94 78.83 78.94 3,730,869 +0.05(+0.07%)
Nov 10, 2020 78.87 78.98 78.84 78.88 5,730,462 -0.15(-0.19%)
Nov 09, 2020 79.15 79.17 78.88 79.04 6,332,542 -0.37(-0.47%)
Nov 06, 2020 79.40 79.45 79.31 79.41 4,261,603 -0.18(-0.23%)
Nov 05, 2020 79.64 79.65 79.49 79.59 4,575,476 +0.08(+0.10%)
Nov 04, 2020 79.45 79.55 79.39 79.50 6,282,619 +0.54(+0.69%)
Nov 03, 2020 78.95 78.97 78.86 78.96 4,417,771 -0.02(-0.02%)
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.