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 (%)
Jun 30, 2021 78.53 78.61 78.51 78.53 5,300,940 +0.05(+0.07%)
Jun 29, 2021 78.32 78.47 78.32 78.47 11,673,351 +0.04(+0.05%)
Jun 28, 2021 78.35 78.48 78.33 78.44 6,195,131 +0.21(+0.27%)
Jun 25, 2021 78.39 78.40 78.13 78.23 6,582,894 -0.15(-0.19%)
Jun 24, 2021 78.38 78.43 78.35 78.37 5,306,974 +0.04(+0.05%)
Jun 23, 2021 78.35 78.41 78.29 78.34 6,277,968 -0.05(-0.07%)
Jun 22, 2021 78.19 78.40 78.18 78.39 4,465,643 +0.11(+0.14%)
Jun 21, 2021 78.37 78.40 78.26 78.28 8,649,119 -0.27(-0.35%)
Jun 18, 2021 78.37 78.62 78.29 78.56 6,390,824 +0.25(+0.32%)
Jun 17, 2021 78.17 78.51 78.15 78.31 7,073,859 +0.27(+0.34%)
Jun 16, 2021 78.34 78.38 77.95 78.04 7,986,940 -0.22(-0.28%)
Jun 15, 2021 78.23 78.29 78.19 78.26 6,752,345 +0.00(+0.00%)
Jun 14, 2021 78.41 78.41 78.24 78.26 4,853,878 -0.20(-0.26%)
Jun 11, 2021 78.46 78.49 78.39 78.46 4,587,797 -0.02(-0.02%)
Jun 10, 2021 78.21 78.50 78.18 78.48 8,094,092 +0.16(+0.21%)
Jun 09, 2021 78.35 78.39 78.26 78.32 5,261,272 +0.16(+0.20%)
Jun 08, 2021 78.16 78.18 78.12 78.16 5,577,749 +0.15(+0.19%)
Jun 07, 2021 78.02 78.04 77.98 78.02 11,710,082 -0.05(-0.07%)
Jun 04, 2021 77.86 78.07 77.84 78.07 31,304,872 +0.31(+0.40%)
Jun 03, 2021 77.83 77.83 77.74 77.76 5,281,698 -0.15(-0.19%)
Jun 02, 2021 77.82 77.92 77.79 77.91 5,993,664 +0.08(+0.11%)
Jun 01, 2021 77.78 77.84 77.70 77.82 5,903,992 -0.01(-0.01%)
May 28, 2021 77.84 77.95 77.82 77.83 5,760,588 -0.01(-0.01%)
May 27, 2021 77.88 77.90 77.78 77.84 5,713,089 -0.11(-0.14%)
May 26, 2021 77.93 78.01 77.88 77.95 5,295,964 -0.03(-0.04%)
May 25, 2021 77.82 77.98 77.81 77.98 5,735,371 +0.20(+0.26%)
May 24, 2021 77.73 77.81 77.72 77.77 7,619,226 +0.09(+0.12%)
May 21, 2021 77.70 77.73 77.62 77.68 5,532,968 +0.02(+0.02%)
May 20, 2021 77.49 77.67 77.49 77.67 5,899,863 +0.26(+0.33%)
May 19, 2021 77.51 77.59 77.32 77.41 7,132,913 -0.08(-0.11%)
May 18, 2021 77.51 77.53 77.46 77.49 5,073,169 -0.08(-0.11%)
May 17, 2021 77.63 77.63 77.55 77.57 5,206,759 -0.07(-0.09%)
May 14, 2021 77.57 77.65 77.52 77.65 6,859,972 +0.18(+0.24%)
May 13, 2021 77.30 77.50 77.30 77.46 7,658,436 +0.16(+0.20%)
May 12, 2021 77.46 77.46 77.28 77.31 7,681,399 -0.27(-0.35%)
May 11, 2021 77.60 77.63 77.54 77.58 7,263,924 -0.16(-0.20%)
May 10, 2021 77.93 77.95 77.72 77.74 6,804,935 -0.18(-0.23%)
May 07, 2021 78.03 78.14 77.87 77.92 5,352,771 +0.01(+0.01%)
May 06, 2021 77.82 77.96 77.81 77.91 4,539,198 +0.04(+0.05%)
May 05, 2021 77.78 77.90 77.75 77.88 6,517,909 +0.05(+0.06%)
May 04, 2021 77.81 77.95 77.78 77.83 6,047,448 +0.10(+0.13%)
May 03, 2021 77.70 77.88 77.69 77.73 5,040,485 +0.02(+0.02%)
Apr 30, 2021 77.67 77.71 77.57 77.71 7,534,705 +0.11(+0.14%)
Apr 29, 2021 77.53 77.60 77.43 77.60 6,854,606 -0.06(-0.08%)
Apr 28, 2021 77.65 77.68 77.50 77.66 6,011,543 +0.04(+0.05%)
Apr 27, 2021 77.81 77.81 77.61 77.63 4,882,636 -0.20(-0.26%)
Apr 26, 2021 77.89 77.92 77.81 77.83 4,166,345 -0.05(-0.07%)
Apr 23, 2021 77.91 77.93 77.79 77.88 7,061,064 +0.01(+0.01%)
Apr 22, 2021 77.85 77.89 77.74 77.87 4,397,154 +0.04(+0.05%)
Apr 21, 2021 77.73 77.84 77.69 77.84 4,946,317 +0.08(+0.11%)
Apr 20, 2021 77.61 77.80 77.60 77.76 7,004,284 +0.13(+0.16%)
Apr 19, 2021 77.57 77.65 77.53 77.63 6,764,322 -0.05(-0.06%)
Apr 16, 2021 77.67 77.76 77.52 77.67 6,802,136 -0.21(-0.27%)
Apr 15, 2021 77.77 77.98 77.72 77.88 5,919,091 +0.33(+0.42%)
Apr 14, 2021 77.53 77.59 77.48 77.56 5,038,488 -0.05(-0.07%)
Apr 13, 2021 77.37 77.61 77.37 77.61 4,495,691 +0.20(+0.26%)
Apr 12, 2021 77.41 77.41 77.34 77.41 4,383,911 -0.02(-0.02%)
Apr 09, 2021 77.45 77.54 77.34 77.43 10,695,606 -0.10(-0.13%)
Apr 08, 2021 77.45 77.54 77.43 77.53 4,248,565 +0.17(+0.22%)
Apr 07, 2021 77.38 77.49 77.34 77.35 6,012,611 -0.09(-0.12%)
Apr 06, 2021 77.27 77.46 77.25 77.45 5,925,437 +0.27(+0.35%)
Apr 05, 2021 77.13 77.21 77.06 77.17 8,997,337 -0.12(-0.15%)
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.