Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

71.42 +0.07 (+0.10%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 70.28 70.28 70.07 70.20 10,053,115 -0.23(-0.32%)
Nov 29, 2023 70.32 70.46 70.23 70.42 7,747,836 +0.36(+0.52%)
Nov 28, 2023 69.73 70.08 69.68 70.06 7,174,810 +0.29(+0.42%)
Nov 27, 2023 69.53 69.77 69.48 69.77 5,349,384 +0.42(+0.61%)
Nov 24, 2023 69.43 69.48 69.33 69.34 3,601,294 -0.33(-0.48%)
Nov 22, 2023 69.76 69.80 69.52 69.68 5,036,223 +0.06(+0.08%)
Nov 21, 2023 69.59 69.66 69.45 69.62 5,838,413 +0.10(+0.14%)
Nov 20, 2023 69.36 69.55 69.29 69.52 7,081,151 +0.10(+0.14%)
Nov 17, 2023 69.39 69.48 69.27 69.42 5,756,592 +0.10(+0.14%)
Nov 16, 2023 69.20 69.39 69.20 69.32 5,722,353 +0.41(+0.60%)
Nov 15, 2023 69.01 69.03 68.82 68.91 6,931,357 -0.38(-0.55%)
Nov 14, 2023 69.27 69.35 69.18 69.29 8,390,040 +0.84(+1.22%)
Nov 13, 2023 68.22 68.48 68.16 68.46 6,164,874 -0.02(-0.03%)
Nov 10, 2023 68.66 68.67 68.42 68.48 4,458,728 +0.13(+0.19%)
Nov 09, 2023 68.79 68.83 68.32 68.35 7,108,125 -0.51(-0.74%)
Nov 08, 2023 68.68 68.94 68.67 68.86 6,655,599 +0.22(+0.31%)
Nov 07, 2023 68.48 68.78 68.45 68.65 8,126,223 +0.34(+0.50%)
Nov 06, 2023 68.43 68.47 68.24 68.30 7,959,253 -0.29(-0.43%)
Nov 03, 2023 68.82 68.96 68.59 68.60 8,135,949 +0.41(+0.60%)
Nov 02, 2023 68.23 68.30 68.03 68.19 8,556,855 +0.39(+0.57%)
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.