Indicators

Total Bond Market ETF Vanguard (NQ: BND )

75.30 -0.01 (-0.01%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	69.62	69.81	69.62	69.74	4,785,018	+0.13(+0.18%)
Jul 28, 2023	69.50	69.63	69.44	69.62	5,604,344	+0.24(+0.35%)
Jul 27, 2023	69.84	69.88	69.31	69.37	5,548,007	-0.60(-0.85%)
Jul 26, 2023	69.90	69.99	69.74	69.97	4,650,308	+0.23(+0.33%)
Jul 25, 2023	69.67	69.81	69.64	69.74	4,362,263	-0.08(-0.11%)
Jul 24, 2023	70.02	70.07	69.81	69.82	3,689,969	-0.12(-0.17%)
Jul 21, 2023	70.01	70.05	69.90	69.93	5,369,262	+0.05(+0.07%)
Jul 20, 2023	69.98	69.99	69.75	69.88	5,464,326	-0.33(-0.47%)
Jul 19, 2023	70.17	70.28	70.08	70.21	11,965,548	+0.16(+0.23%)
Jul 18, 2023	70.18	70.23	70.04	70.05	8,046,103	+0.09(+0.12%)
Jul 17, 2023	69.89	70.00	69.83	69.96	6,171,433	+0.08(+0.11%)
Jul 14, 2023	70.08	70.15	69.88	69.88	7,694,737	-0.33(-0.47%)
Jul 13, 2023	70.06	70.25	70.01	70.21	6,094,227	+0.42(+0.61%)
Jul 12, 2023	69.61	69.84	69.56	69.79	6,643,269	+0.55(+0.79%)
Jul 11, 2023	69.18	69.30	69.11	69.24	5,928,713	+0.14(+0.21%)
Jul 10, 2023	68.91	69.17	68.90	69.10	4,622,441	+0.24(+0.35%)
Jul 07, 2023	68.89	69.06	68.81	68.85	5,946,660	-0.04(-0.06%)
Jul 06, 2023	68.93	68.97	68.71	68.89	5,829,964	-0.44(-0.64%)
Jul 05, 2023	69.60	69.62	69.28	69.34	4,619,419	-0.29(-0.41%)

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.