Indicators

Total Bond Market ETF Vanguard (NQ: BND )

70.71 +0.04 (+0.06%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	68.94	69.21	68.89	69.19	5,242,080	+0.02(+0.03%)
Feb 27, 2023	69.17	69.29	69.09	69.17	3,479,614	+0.12(+0.17%)
Feb 24, 2023	69.08	69.15	68.93	69.05	4,527,376	-0.38(-0.55%)
Feb 23, 2023	69.25	69.46	69.22	69.44	4,989,803	+0.25(+0.36%)
Feb 22, 2023	69.22	69.36	69.16	69.19	4,568,334	+0.15(+0.22%)
Feb 21, 2023	69.20	69.27	69.02	69.03	16,764,397	-0.60(-0.87%)
Feb 17, 2023	69.31	69.65	69.30	69.64	5,381,030	+0.15(+0.22%)
Feb 16, 2023	69.53	69.65	69.41	69.49	6,157,325	-0.27(-0.39%)
Feb 15, 2023	69.80	69.88	69.64	69.75	4,552,831	-0.15(-0.22%)
Feb 14, 2023	70.06	70.16	69.71	69.91	4,508,237	-0.24(-0.34%)
Feb 13, 2023	69.98	70.15	69.96	70.15	3,950,336	+0.19(+0.27%)
Feb 10, 2023	70.20	70.22	69.92	69.96	3,756,454	-0.30(-0.42%)
Feb 09, 2023	70.73	70.74	70.22	70.25	4,462,082	-0.29(-0.41%)
Feb 08, 2023	70.46	70.65	70.31	70.54	4,487,704	+0.12(+0.18%)
Feb 07, 2023	70.46	70.75	70.39	70.42	4,869,221	-0.10(-0.14%)
Feb 06, 2023	70.57	70.63	70.49	70.51	5,507,611	-0.44(-0.62%)
Feb 03, 2023	71.06	71.14	70.84	70.95	5,555,041	-0.63(-0.89%)
Feb 02, 2023	71.81	71.87	71.56	71.59	4,451,512	+0.05(+0.07%)

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.