Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.42 +0.07 (+0.10%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	68.46	68.53	68.10	68.19	7,829,725	-0.03(-0.04%)
Sep 28, 2023	67.92	68.23	67.79	68.21	9,215,120	+0.18(+0.26%)
Sep 27, 2023	68.50	68.51	67.90	68.04	7,881,656	-0.24(-0.36%)
Sep 26, 2023	68.48	68.49	68.25	68.28	7,500,689	-0.07(-0.10%)
Sep 25, 2023	68.51	68.48	68.34	68.35	23,276,294	-0.51(-0.74%)
Sep 22, 2023	68.67	68.90	68.63	68.86	8,340,405	+0.28(+0.41%)
Sep 21, 2023	68.66	68.68	68.57	68.58	9,342,165	-0.43(-0.62%)
Sep 20, 2023	69.22	69.30	69.01	69.01	5,647,958	-0.09(-0.13%)
Sep 19, 2023	69.19	69.24	69.07	69.09	4,299,165	-0.15(-0.22%)
Sep 18, 2023	69.06	69.26	69.06	69.25	6,020,039	+0.07(+0.11%)
Sep 15, 2023	69.28	69.30	69.15	69.17	5,061,832	-0.14(-0.20%)
Sep 14, 2023	69.48	69.51	69.29	69.31	5,349,409	-0.12(-0.17%)
Sep 13, 2023	69.24	69.49	69.24	69.43	6,285,892	+0.11(+0.15%)
Sep 12, 2023	69.31	69.34	69.23	69.32	4,345,558	+0.05(+0.07%)
Sep 11, 2023	69.28	69.33	69.21	69.27	4,314,477	-0.11(-0.15%)
Sep 08, 2023	69.47	69.54	69.36	69.38	4,370,537	+0.02(+0.03%)
Sep 07, 2023	69.27	69.37	69.20	69.36	4,853,792	+0.23(+0.34%)
Sep 06, 2023	69.28	69.28	69.05	69.12	7,982,828	-0.08(-0.11%)
Sep 05, 2023	69.43	69.44	69.19	69.20	4,742,762	-0.38(-0.55%)

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.