Total Bond Market ETF Vanguard (NQ: BND )

71.67 +0.06 (+0.08%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 78.97 79.02 78.90 78.97 6,359,703 -0.02(-0.02%)
Sep 29, 2021 79.09 79.18 78.91 78.99 5,544,824 +0.01(+0.01%)
Sep 28, 2021 79.09 79.14 78.91 78.98 6,767,886 -0.34(-0.43%)
Sep 27, 2021 79.30 79.40 79.27 79.33 5,262,976 -0.09(-0.12%)
Sep 24, 2021 79.49 79.51 79.37 79.42 4,512,595 -0.17(-0.21%)
Sep 23, 2021 79.81 79.82 79.55 79.58 5,650,587 -0.41(-0.51%)
Sep 22, 2021 79.93 80.04 79.85 79.99 6,498,719 +0.06(+0.08%)
Sep 21, 2021 79.95 79.96 79.88 79.93 7,533,242 -0.02(-0.02%)
Sep 20, 2021 79.84 79.97 79.83 79.94 6,703,298 +0.22(+0.28%)
Sep 17, 2021 79.71 79.74 79.65 79.72 7,436,866 -0.10(-0.13%)
Sep 16, 2021 79.81 79.91 79.76 79.82 4,981,667 -0.15(-0.18%)
Sep 15, 2021 80.03 80.03 79.88 79.97 6,713,231 -0.07(-0.09%)
Sep 14, 2021 79.91 80.11 79.88 80.05 5,151,005 +0.19(+0.24%)
Sep 13, 2021 79.80 79.87 79.79 79.85 4,379,210 +0.12(+0.15%)
Sep 10, 2021 79.79 79.83 79.59 79.73 4,015,776 -0.19(-0.24%)
Sep 09, 2021 79.72 79.95 79.66 79.93 5,956,178 +0.29(+0.36%)
Sep 08, 2021 79.60 79.71 79.57 79.64 5,263,467 +0.13(+0.16%)
Sep 07, 2021 79.56 79.58 79.45 79.51 5,236,660 -0.23(-0.29%)
Sep 03, 2021 79.72 79.76 79.68 79.74 4,392,586 -0.17(-0.21%)
Sep 02, 2021 79.86 79.91 79.79 79.91 5,285,804 +0.11(+0.14%)
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.