Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.35 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	71.41	71.48	71.27	71.46	4,633,472	+0.40(+0.56%)
Apr 27, 2023	71.20	71.22	71.03	71.06	3,191,624	-0.31(-0.43%)
Apr 26, 2023	71.58	71.65	71.28	71.37	6,033,603	-0.25(-0.35%)
Apr 25, 2023	71.44	71.66	71.44	71.62	3,636,884	+0.46(+0.65%)
Apr 24, 2023	71.01	71.19	71.01	71.16	3,102,893	+0.28(+0.39%)
Apr 21, 2023	71.12	71.16	70.83	70.88	3,495,326	-0.13(-0.18%)
Apr 20, 2023	70.90	71.01	70.88	71.01	3,737,895	+0.31(+0.44%)
Apr 19, 2023	70.70	70.73	70.56	70.70	4,780,009	-0.10(-0.14%)
Apr 18, 2023	70.72	70.89	70.71	70.79	3,872,748	+0.11(+0.15%)
Apr 17, 2023	70.85	70.88	70.67	70.69	5,272,206	-0.39(-0.54%)
Apr 14, 2023	71.14	71.19	71.01	71.07	4,509,297	-0.32(-0.45%)
Apr 13, 2023	71.58	71.66	71.33	71.39	5,196,613	-0.04(-0.05%)
Apr 12, 2023	71.63	71.63	71.23	71.43	4,287,232	+0.08(+0.11%)
Apr 11, 2023	71.40	71.41	71.20	71.35	4,563,125	+0.03(+0.04%)
Apr 10, 2023	71.41	71.43	71.20	71.32	4,379,551	-0.48(-0.67%)
Apr 06, 2023	71.87	71.96	71.79	71.81	4,542,463	-0.02(-0.03%)
Apr 05, 2023	71.82	72.25	71.75	71.83	4,505,808	+0.19(+0.27%)
Apr 04, 2023	71.15	71.69	71.11	71.63	4,278,117	+0.29(+0.41%)

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.