Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.64 -0.08 (-0.12%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 79.73 79.82 79.71 79.73 5,220,895 +0.06(+0.07%)
Jun 29, 2021 79.52 79.68 79.52 79.68 11,497,082 +0.04(+0.05%)
Jun 28, 2021 79.55 79.69 79.53 79.64 6,101,584 +0.21(+0.27%)
Jun 25, 2021 79.59 79.60 79.32 79.43 6,483,491 -0.15(-0.19%)
Jun 24, 2021 79.58 79.63 79.55 79.57 5,226,838 +0.04(+0.05%)
Jun 23, 2021 79.55 79.61 79.49 79.54 6,183,170 -0.06(-0.07%)
Jun 22, 2021 79.39 79.60 79.37 79.59 4,398,211 +0.11(+0.14%)
Jun 21, 2021 79.57 79.60 79.46 79.48 8,518,516 -0.28(-0.35%)
Jun 18, 2021 79.57 79.83 79.49 79.76 6,294,322 +0.25(+0.32%)
Jun 17, 2021 79.37 79.71 79.35 79.51 6,967,043 +0.27(+0.34%)
Jun 16, 2021 79.54 79.58 79.14 79.24 7,866,337 -0.22(-0.28%)
Jun 15, 2021 79.43 79.49 79.39 79.46 6,650,384 +0.00(+0.00%)
Jun 14, 2021 79.61 79.61 79.44 79.46 4,780,584 -0.20(-0.26%)
Jun 11, 2021 79.67 79.70 79.59 79.67 4,518,521 -0.02(-0.02%)
Jun 10, 2021 79.41 79.70 79.38 79.69 7,971,871 +0.17(+0.21%)
Jun 09, 2021 79.55 79.59 79.46 79.52 5,181,826 +0.16(+0.20%)
Jun 08, 2021 79.36 79.38 79.31 79.36 5,493,525 +0.15(+0.19%)
Jun 07, 2021 79.21 79.24 79.18 79.21 11,533,259 -0.06(-0.07%)
Jun 04, 2021 79.05 79.27 79.04 79.27 30,832,164 +0.32(+0.40%)
Jun 03, 2021 79.03 79.02 78.93 78.95 5,201,944 -0.15(-0.19%)
Jun 02, 2021 79.01 79.12 78.99 79.10 5,903,159 +0.08(+0.11%)
Jun 01, 2021 78.97 79.04 78.89 79.02 5,814,841 -0.01(-0.01%)
May 28, 2021 79.03 79.14 79.01 79.02 5,673,633 -0.01(-0.01%)
May 27, 2021 79.08 79.10 78.97 79.03 5,626,850 -0.11(-0.14%)
May 26, 2021 79.12 79.21 79.08 79.14 5,216,022 -0.03(-0.04%)
May 25, 2021 79.01 79.17 79.00 79.17 5,648,796 +0.20(+0.26%)
May 24, 2021 78.92 79.00 78.91 78.97 7,504,214 +0.09(+0.12%)
May 21, 2021 78.89 78.92 78.81 78.87 5,449,448 +0.02(+0.02%)
May 20, 2021 78.68 78.86 78.68 78.86 5,810,805 +0.26(+0.33%)
May 19, 2021 78.70 78.78 78.50 78.60 7,025,243 -0.08(-0.11%)
May 18, 2021 78.70 78.72 78.64 78.68 4,996,590 -0.08(-0.11%)
May 17, 2021 78.82 78.82 78.74 78.76 5,128,163 -0.07(-0.09%)
May 14, 2021 78.76 78.84 78.71 78.84 6,756,421 +0.19(+0.24%)
May 13, 2021 78.48 78.69 78.48 78.65 7,542,833 +0.16(+0.20%)
May 12, 2021 78.64 78.64 78.47 78.49 7,565,449 -0.28(-0.35%)
May 11, 2021 78.79 78.82 78.73 78.77 7,154,276 -0.16(-0.20%)
May 10, 2021 79.12 79.14 78.91 78.93 6,702,215 -0.19(-0.23%)
May 07, 2021 79.23 79.34 79.06 79.12 5,271,971 +0.01(+0.01%)
May 06, 2021 79.01 79.15 79.00 79.11 4,470,679 +0.04(+0.05%)
May 05, 2021 78.98 79.10 78.94 79.07 6,419,522 +0.05(+0.06%)
May 04, 2021 79.00 79.14 78.98 79.02 5,956,162 +0.10(+0.13%)
May 03, 2021 78.89 79.07 78.88 78.92 4,964,400 +0.02(+0.02%)
Apr 30, 2021 78.86 78.90 78.76 78.90 7,420,933 +0.11(+0.14%)
Apr 29, 2021 78.72 78.79 78.61 78.79 6,751,103 -0.06(-0.08%)
Apr 28, 2021 78.84 78.87 78.69 78.86 5,920,770 +0.04(+0.05%)
Apr 27, 2021 79.00 79.00 78.80 78.82 4,808,909 -0.20(-0.26%)
Apr 26, 2021 79.09 79.11 79.00 79.02 4,103,434 -0.06(-0.07%)
Apr 23, 2021 79.11 79.12 78.98 79.08 6,954,444 +0.01(+0.01%)
Apr 22, 2021 79.04 79.09 78.93 79.07 4,330,758 +0.04(+0.05%)
Apr 21, 2021 78.92 79.03 78.88 79.03 4,871,629 +0.08(+0.11%)
Apr 20, 2021 78.80 78.99 78.79 78.95 6,898,521 +0.13(+0.16%)
Apr 19, 2021 78.76 78.84 78.72 78.82 6,662,183 -0.05(-0.06%)
Apr 16, 2021 78.86 78.95 78.71 78.86 6,699,425 -0.21(-0.27%)
Apr 15, 2021 78.97 79.18 78.91 79.08 5,829,714 +0.33(+0.42%)
Apr 14, 2021 78.72 78.78 78.67 78.74 4,962,408 -0.06(-0.07%)
Apr 13, 2021 78.56 78.80 78.56 78.80 4,427,807 +0.20(+0.26%)
Apr 12, 2021 78.60 78.60 78.52 78.60 4,317,715 -0.02(-0.02%)
Apr 09, 2021 78.63 78.73 78.52 78.61 10,534,105 -0.10(-0.13%)
Apr 08, 2021 78.63 78.73 78.61 78.72 4,184,413 +0.18(+0.22%)
Apr 07, 2021 78.57 78.68 78.52 78.54 5,921,822 -0.09(-0.12%)
Apr 06, 2021 78.46 78.65 78.44 78.63 5,835,964 +0.28(+0.35%)
Apr 05, 2021 78.31 78.39 78.24 78.36 8,861,479 -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.