Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.52 +0.02 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 72.64 72.68 72.42 72.52 4,117,002 +0.02(+0.03%)
Jun 20, 2024 72.40 72.53 72.35 72.50 4,227,871 -0.14(-0.19%)
Jun 18, 2024 72.48 72.74 72.47 72.64 8,492,105 +0.25(+0.35%)
Jun 17, 2024 72.37 72.41 72.29 72.39 4,018,489 -0.27(-0.37%)
Jun 14, 2024 72.66 72.73 72.60 72.66 3,526,995 +0.11(+0.15%)
Jun 13, 2024 72.46 72.64 72.39 72.55 4,339,608 +0.32(+0.44%)
Jun 12, 2024 72.42 72.58 72.22 72.23 4,495,022 +0.33(+0.46%)
Jun 11, 2024 71.68 71.93 71.66 71.90 4,073,168 +0.29(+0.40%)
Jun 10, 2024 71.62 71.65 71.54 71.61 3,925,130 -0.11(-0.15%)
Jun 07, 2024 71.83 71.83 71.71 71.72 3,826,610 -0.58(-0.80%)
Jun 06, 2024 72.17 72.33 72.17 72.30 4,119,198 +0.01(+0.01%)
Jun 05, 2024 72.18 72.30 72.00 72.29 5,506,378 +0.20(+0.28%)
Jun 04, 2024 71.96 72.14 71.91 72.09 5,298,395 +0.27(+0.38%)
Jun 03, 2024 71.57 71.83 71.53 71.82 4,799,045 +0.40(+0.56%)
May 31, 2024 71.33 71.46 71.32 71.42 4,205,912 +0.26(+0.36%)
May 30, 2024 71.10 71.20 71.04 71.16 3,734,678 +0.31(+0.44%)
May 29, 2024 70.98 70.99 70.75 70.85 4,892,567 -0.26(-0.36%)
May 28, 2024 71.52 71.52 71.09 71.11 4,757,574 -0.34(-0.47%)
May 24, 2024 71.35 71.47 71.31 71.45 4,037,819 +0.08(+0.11%)
May 23, 2024 71.60 71.63 71.29 71.37 3,600,988 -0.21(-0.29%)
May 22, 2024 71.52 71.66 71.50 71.58 4,319,508 -0.09(-0.13%)
May 21, 2024 71.71 71.71 71.63 71.67 4,626,346 +0.15(+0.21%)
May 20, 2024 71.55 71.58 71.51 71.52 3,710,979 -0.07(-0.10%)
May 17, 2024 71.71 71.77 71.58 71.59 4,386,926 -0.18(-0.25%)
May 16, 2024 71.91 71.94 71.75 71.77 4,372,901 -0.12(-0.17%)
May 15, 2024 71.80 71.94 71.72 71.89 4,221,080 +0.46(+0.64%)
May 14, 2024 71.41 71.48 71.32 71.43 4,285,708 +0.21(+0.29%)
May 13, 2024 71.38 71.38 71.21 71.22 5,617,748 +0.06(+0.08%)
May 10, 2024 71.24 71.26 71.13 71.16 5,579,087 -0.20(-0.28%)
May 09, 2024 71.18 71.40 71.14 71.36 4,539,074 +0.19(+0.27%)
May 08, 2024 71.20 71.25 71.17 71.17 6,795,106 -0.17(-0.24%)
May 07, 2024 71.42 71.51 71.29 71.34 4,650,053 +0.14(+0.20%)
May 06, 2024 71.18 71.25 71.12 71.20 5,601,441 +0.07(+0.10%)
May 03, 2024 71.23 71.33 70.96 71.13 7,279,160 +0.36(+0.51%)
May 02, 2024 70.47 70.80 70.43 70.77 6,033,284 +0.28(+0.40%)
May 01, 2024 70.38 70.71 70.28 70.49 8,144,049 +0.25(+0.36%)
Apr 30, 2024 70.30 70.41 70.18 70.24 6,647,570 -0.27(-0.38%)
Apr 29, 2024 70.42 70.55 70.39 70.51 4,829,052 +0.21(+0.30%)
Apr 26, 2024 70.27 70.40 70.27 70.30 4,283,230 +0.16(+0.23%)
Apr 25, 2024 70.02 70.16 69.94 70.14 5,400,309 -0.20(-0.28%)
Apr 24, 2024 70.41 70.41 70.20 70.34 4,644,816 -0.18(-0.25%)
Apr 23, 2024 70.35 70.68 70.28 70.52 6,081,606 +0.13(+0.18%)
Apr 22, 2024 70.33 70.45 70.29 70.39 5,974,964 +0.03(+0.04%)
Apr 19, 2024 70.42 70.45 70.30 70.36 8,395,110 +0.09(+0.13%)
Apr 18, 2024 70.45 70.46 70.21 70.27 6,388,400 -0.19(-0.27%)
Apr 17, 2024 70.34 70.51 70.23 70.46 6,608,038 +0.34(+0.48%)
Apr 16, 2024 70.09 70.18 69.99 70.12 14,466,824 -0.18(-0.25%)
Apr 15, 2024 70.42 70.43 70.20 70.30 8,128,625 -0.47(-0.66%)
Apr 12, 2024 70.83 70.92 70.76 70.77 12,555,396 +0.16(+0.23%)
Apr 11, 2024 70.76 70.80 70.48 70.61 16,675,410 +0.00(+0.00%)
Apr 10, 2024 70.95 70.96 70.58 70.61 8,246,484 -0.83(-1.17%)
Apr 09, 2024 71.38 71.49 71.37 71.44 8,940,639 +0.26(+0.36%)
Apr 08, 2024 71.18 71.26 71.14 71.19 13,958,880 -0.06(-0.08%)
Apr 05, 2024 71.32 71.49 71.24 71.24 11,602,419 -0.36(-0.50%)
Apr 04, 2024 71.62 71.62 71.43 71.60 12,488,766 +0.15(+0.21%)
Apr 03, 2024 71.21 71.46 71.12 71.45 5,451,666 +0.05(+0.07%)
Apr 02, 2024 71.24 71.41 71.15 71.40 9,098,462 -0.08(-0.11%)
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.