Total Bond Market ETF Vanguard (NQ: BND )

86.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 86.63 86.63 86.45 86.48 5,427,874 -0.05(-0.06%)
Jul 23, 2021 86.41 86.56 86.40 86.53 8,887,563 -0.10(-0.12%)
Jul 22, 2021 86.45 86.70 86.45 86.63 4,894,976 +0.19(+0.22%)
Jul 21, 2021 86.49 86.54 86.36 86.44 6,292,944 -0.28(-0.32%)
Jul 20, 2021 87.05 87.07 86.67 86.72 6,762,172 -0.09(-0.10%)
Jul 19, 2021 86.70 86.89 86.68 86.81 6,493,289 +0.49(+0.57%)
Jul 16, 2021 86.20 86.37 86.19 86.32 5,725,156 -0.08(-0.09%)
Jul 15, 2021 86.34 86.41 86.18 86.40 3,421,636 +0.21(+0.24%)
Jul 14, 2021 86.08 86.21 86.06 86.19 5,036,278 +0.29(+0.34%)
Jul 13, 2021 86.16 86.23 85.86 85.90 8,585,295 -0.27(-0.31%)
Jul 12, 2021 86.26 86.29 86.12 86.17 9,784,290 -0.03(-0.03%)
Jul 09, 2021 86.26 86.27 86.20 86.20 10,304,897 -0.27(-0.31%)
Jul 08, 2021 86.42 86.57 86.38 86.47 6,991,384 +0.08(+0.09%)
Jul 07, 2021 86.30 86.44 86.23 86.39 5,933,966 +0.18(+0.21%)
Jul 06, 2021 86.00 86.26 86.00 86.21 5,711,650 +0.31(+0.36%)
Jul 02, 2021 85.76 85.90 85.74 85.90 4,316,270 +0.15(+0.17%)
Jul 01, 2021 85.73 85.78 85.63 85.75 5,767,994 -0.14(-0.16%)
Jun 30, 2021 85.89 85.98 85.87 85.89 4,846,589 +0.06(+0.07%)
Jun 29, 2021 85.66 85.83 85.66 85.83 10,672,812 +0.04(+0.05%)
Jun 28, 2021 85.69 85.84 85.67 85.79 5,664,138 +0.23(+0.27%)
Jun 25, 2021 85.74 85.75 85.45 85.56 6,018,665 -0.16(-0.19%)
Jun 24, 2021 85.73 85.78 85.69 85.72 4,852,106 +0.04(+0.05%)
Jun 23, 2021 85.69 85.76 85.63 85.68 5,739,875 -0.06(-0.07%)
Jun 22, 2021 85.52 85.75 85.50 85.74 4,082,887 +0.12(+0.14%)
Jun 21, 2021 85.72 85.75 85.60 85.62 7,907,791 -0.30(-0.35%)
Jun 18, 2021 85.72 85.99 85.62 85.92 5,843,058 +0.27(+0.32%)
Jun 17, 2021 85.50 85.86 85.48 85.65 6,467,549 +0.29(+0.34%)
Jun 16, 2021 85.68 85.73 85.25 85.36 7,302,369 -0.24(-0.28%)
Jun 15, 2021 85.56 85.63 85.52 85.60 6,173,593 +0.00(+0.00%)
Jun 14, 2021 85.76 85.76 85.58 85.60 4,437,846 -0.22(-0.26%)
Jun 11, 2021 85.82 85.82 85.74 85.82 4,194,571 -0.02(-0.02%)
Jun 10, 2021 85.54 85.86 85.51 85.84 7,400,337 +0.18(+0.21%)
Jun 09, 2021 85.69 85.74 85.60 85.66 4,810,321 +0.17(+0.20%)
Jun 08, 2021 85.49 85.51 85.44 85.49 5,099,673 +0.16(+0.19%)
Jun 07, 2021 85.33 85.36 85.29 85.33 10,706,395 -0.06(-0.07%)
Jun 04, 2021 85.16 85.39 85.14 85.39 28,621,687 +0.34(+0.40%)
Jun 03, 2021 85.13 85.12 85.03 85.05 4,828,997 -0.16(-0.19%)
Jun 02, 2021 85.11 85.23 85.09 85.21 5,479,939 +0.09(+0.11%)
Jun 01, 2021 85.07 85.14 84.98 85.12 5,397,953 -0.14(-0.16%)
May 28, 2021 85.27 85.39 85.25 85.26 5,258,562 -0.01(-0.01%)
May 27, 2021 85.32 85.34 85.20 85.27 5,215,202 -0.12(-0.14%)
May 26, 2021 85.37 85.46 85.32 85.39 4,834,429 -0.03(-0.04%)
May 25, 2021 85.25 85.42 85.24 85.42 5,235,542 +0.22(+0.26%)
May 24, 2021 85.15 85.24 85.14 85.20 6,955,222 +0.10(+0.12%)
May 21, 2021 85.12 85.15 85.03 85.10 5,050,778 +0.02(+0.02%)
May 20, 2021 84.89 85.09 84.89 85.08 5,385,699 +0.28(+0.33%)
May 19, 2021 84.91 85.00 84.70 84.80 6,511,291 -0.09(-0.11%)
May 18, 2021 84.91 84.93 84.85 84.89 4,631,050 -0.09(-0.11%)
May 17, 2021 85.04 85.04 84.95 84.98 4,752,998 -0.08(-0.09%)
May 14, 2021 84.98 85.06 84.92 85.06 6,262,136 +0.20(+0.24%)
May 13, 2021 84.68 84.90 84.68 84.86 6,991,015 +0.17(+0.20%)
May 12, 2021 84.85 84.85 84.66 84.69 7,011,977 -0.30(-0.35%)
May 11, 2021 85.01 85.04 84.94 84.99 6,630,884 -0.17(-0.20%)
May 10, 2021 85.37 85.39 85.14 85.16 6,211,895 -0.20(-0.23%)
May 07, 2021 85.48 85.60 85.30 85.36 4,886,285 +0.01(+0.01%)
May 06, 2021 85.25 85.40 85.24 85.35 4,143,614 +0.04(+0.05%)
May 05, 2021 85.21 85.34 85.17 85.31 5,949,883 +0.05(+0.06%)
May 04, 2021 85.24 85.39 85.21 85.26 5,520,422 +0.11(+0.13%)
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.