Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.38 -0.20 (-0.28%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	78.42	78.76	78.16	78.76	9,363,297	+0.68(+0.87%)
Feb 25, 2021	78.44	78.49	77.82	78.08	10,864,425	-0.69(-0.87%)
Feb 24, 2021	78.52	78.80	78.46	78.76	5,635,202	-0.05(-0.06%)
Feb 23, 2021	78.72	78.85	78.65	78.81	7,066,729	-0.02(-0.02%)
Feb 22, 2021	78.98	79.08	78.81	78.83	5,248,380	-0.22(-0.28%)
Feb 19, 2021	79.20	79.22	78.99	79.05	4,376,922	-0.27(-0.35%)
Feb 18, 2021	79.25	79.36	79.20	79.32	5,027,342	-0.05(-0.06%)
Feb 17, 2021	79.33	79.37	79.26	79.37	5,692,936	+0.17(+0.21%)
Feb 16, 2021	79.32	79.35	79.19	79.20	7,313,649	-0.38(-0.47%)
Feb 12, 2021	79.66	79.69	79.56	79.58	5,265,620	-0.21(-0.26%)
Feb 11, 2021	79.87	79.90	79.74	79.79	4,995,855	-0.08(-0.10%)
Feb 10, 2021	79.84	79.87	79.79	79.87	4,076,326	+0.13(+0.16%)
Feb 09, 2021	79.78	79.85	79.74	79.74	4,882,311	-0.04(-0.05%)
Feb 08, 2021	79.70	79.84	79.67	79.78	6,078,947	+0.09(+0.11%)
Feb 05, 2021	79.80	79.85	79.68	79.69	4,802,829	-0.11(-0.14%)
Feb 04, 2021	79.77	79.83	79.67	79.80	5,076,672	+0.02(+0.02%)
Feb 03, 2021	79.86	79.88	79.78	79.78	4,661,386	-0.14(-0.17%)
Feb 02, 2021	79.92	79.95	79.88	79.92	4,970,162	-0.10(-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.