Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.73 +0.02 (+0.02%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 67.66 67.77 67.53 67.55 9,381,665 -0.02(-0.03%)
Oct 30, 2023 67.52 67.66 67.42 67.57 5,990,611 -0.16(-0.24%)
Oct 27, 2023 67.69 67.74 67.54 67.74 5,402,423 -0.00(-0.01%)
Oct 26, 2023 67.38 67.75 67.37 67.74 11,591,830 +0.45(+0.67%)
Oct 25, 2023 67.52 67.54 67.23 67.29 7,514,318 -0.51(-0.76%)
Oct 24, 2023 67.61 67.81 67.50 67.80 9,598,847 +0.23(+0.34%)
Oct 23, 2023 67.11 67.67 67.02 67.57 9,728,922 +0.26(+0.39%)
Oct 20, 2023 67.25 67.40 67.22 67.31 5,272,849 +0.24(+0.36%)
Oct 19, 2023 67.30 67.44 67.03 67.07 9,569,726 -0.30(-0.44%)
Oct 18, 2023 67.52 67.57 67.26 67.37 5,970,615 -0.29(-0.43%)
Oct 17, 2023 67.70 67.79 67.54 67.66 5,936,452 -0.45(-0.66%)
Oct 16, 2023 68.27 68.27 68.07 68.11 4,986,166 -0.35(-0.52%)
Oct 13, 2023 68.54 68.57 68.36 68.46 5,650,691 +0.32(+0.46%)
Oct 12, 2023 68.60 68.62 68.09 68.15 6,232,771 -0.59(-0.86%)
Oct 11, 2023 68.64 68.74 68.53 68.74 18,337,748 +0.32(+0.46%)
Oct 10, 2023 68.24 68.57 68.16 68.42 11,723,072 -0.07(-0.10%)
Oct 09, 2023 68.09 68.49 68.08 68.49 3,612,995 +0.69(+1.02%)
Oct 06, 2023 67.56 67.95 67.51 67.80 8,506,339 -0.27(-0.39%)
Oct 05, 2023 68.15 68.17 67.99 68.07 6,944,205 +0.05(+0.07%)
Oct 04, 2023 67.85 68.05 67.68 68.02 8,030,203 +0.44(+0.66%)
Oct 03, 2023 68.00 68.07 67.55 67.57 8,216,411 -0.55(-0.81%)
Oct 02, 2023 68.33 68.38 68.09 68.13 6,819,382 -0.47(-0.69%)
Sep 29, 2023 68.87 68.94 68.51 68.60 7,782,789 -0.03(-0.04%)
Sep 28, 2023 68.33 68.65 68.20 68.63 9,159,879 +0.18(+0.26%)
Sep 27, 2023 68.91 68.92 68.31 68.45 7,834,408 -0.25(-0.36%)
Sep 26, 2023 68.89 68.90 68.67 68.70 7,455,725 -0.07(-0.10%)
Sep 25, 2023 68.92 68.89 68.75 68.76 23,136,762 -0.51(-0.74%)
Sep 22, 2023 69.09 69.31 69.04 69.28 8,290,408 +0.29(+0.41%)
Sep 21, 2023 69.08 69.10 68.98 68.99 9,286,163 -0.43(-0.62%)
Sep 20, 2023 69.64 69.72 69.42 69.42 5,614,101 -0.09(-0.13%)
Sep 19, 2023 69.61 69.65 69.49 69.51 4,273,393 -0.15(-0.22%)
Sep 18, 2023 69.47 69.68 69.47 69.66 5,983,952 +0.07(+0.11%)
Sep 15, 2023 69.70 69.72 69.57 69.59 5,031,488 -0.14(-0.20%)
Sep 14, 2023 69.89 69.93 69.71 69.73 5,317,341 -0.12(-0.17%)
Sep 13, 2023 69.66 69.91 69.66 69.85 6,248,211 +0.11(+0.16%)
Sep 12, 2023 69.73 69.76 69.65 69.74 4,319,508 +0.05(+0.07%)
Sep 11, 2023 69.70 69.75 69.63 69.69 4,288,613 -0.11(-0.16%)
Sep 08, 2023 69.88 69.96 69.78 69.80 4,344,337 +0.02(+0.03%)
Sep 07, 2023 69.69 69.79 69.61 69.78 4,824,696 +0.24(+0.34%)
Sep 06, 2023 69.70 69.70 69.46 69.54 7,934,975 -0.08(-0.11%)
Sep 05, 2023 69.85 69.86 69.61 69.62 4,714,331 -0.38(-0.55%)
Sep 01, 2023 70.34 70.36 69.92 70.00 4,008,688 -0.34(-0.48%)
Aug 31, 2023 70.31 70.45 70.27 70.34 4,842,240 +0.12(+0.17%)
Aug 30, 2023 70.32 70.36 70.22 70.22 4,816,050 -0.03(-0.04%)
Aug 29, 2023 69.73 70.27 69.72 70.25 6,339,082 +0.43(+0.62%)
Aug 28, 2023 69.85 69.85 69.71 69.82 4,049,259 +0.13(+0.18%)
Aug 25, 2023 69.62 69.83 69.47 69.69 4,950,438 +0.00(+0.00%)
Aug 24, 2023 69.75 69.85 69.67 69.69 4,270,285 -0.17(-0.24%)
Aug 23, 2023 69.59 69.87 69.57 69.86 5,310,104 +0.63(+0.91%)
Aug 22, 2023 69.16 69.30 69.10 69.23 4,388,348 +0.09(+0.13%)
Aug 21, 2023 69.22 69.25 69.07 69.14 4,365,791 -0.33(-0.48%)
Aug 18, 2023 69.36 69.58 69.34 69.48 5,197,600 +0.15(+0.21%)
Aug 17, 2023 69.41 69.43 69.19 69.33 7,505,185 -0.07(-0.10%)
Aug 16, 2023 69.60 69.72 69.37 69.40 5,253,145 -0.20(-0.28%)
Aug 15, 2023 69.64 69.80 69.58 69.60 5,128,842 -0.16(-0.22%)
Aug 14, 2023 69.75 69.92 69.64 69.75 8,152,528 -0.09(-0.13%)
Aug 11, 2023 69.86 70.06 69.83 69.84 4,669,090 -0.23(-0.32%)
Aug 10, 2023 70.52 70.61 70.06 70.07 5,299,936 -0.39(-0.56%)
Aug 09, 2023 70.44 70.55 70.41 70.46 5,036,736 +0.02(+0.03%)
Aug 08, 2023 70.46 70.57 70.38 70.44 4,425,473 +0.25(+0.36%)
Aug 07, 2023 70.22 70.26 70.13 70.18 5,093,477 -0.11(-0.15%)
Aug 04, 2023 69.97 70.32 69.95 70.29 7,063,996 +0.58(+0.83%)
Aug 03, 2023 69.73 69.80 69.64 69.71 5,503,344 -0.43(-0.62%)
Aug 02, 2023 70.14 70.18 69.93 70.14 6,678,365 -0.23(-0.32%)
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.