Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.35 +0.36 (+0.51%)

Official Closing 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 (%)
Jun 28, 2019	72.96	73.07	72.95	73.06	2,904,793	+0.06(+0.08%)
Jun 27, 2019	72.90	73.02	72.84	72.99	2,298,460	+0.21(+0.29%)
Jun 26, 2019	72.93	72.94	72.77	72.78	2,496,799	-0.17(-0.23%)
Jun 25, 2019	72.98	73.04	72.90	72.95	3,069,868	+0.03(+0.04%)
Jun 24, 2019	72.89	72.97	72.86	72.92	3,188,146	+0.13(+0.18%)
Jun 21, 2019	72.86	72.88	72.74	72.79	2,726,839	-0.20(-0.28%)
Jun 20, 2019	73.01	73.11	72.98	72.99	2,469,259	+0.11(+0.16%)
Jun 19, 2019	72.54	72.88	72.51	72.88	2,839,217	+0.25(+0.34%)
Jun 18, 2019	72.69	72.75	72.58	72.63	3,800,131	+0.17(+0.23%)
Jun 17, 2019	72.38	72.49	72.38	72.47	3,175,484	+0.00(+0.00%)
Jun 14, 2019	72.39	72.48	72.38	72.47	2,570,604	+0.01(+0.01%)
Jun 13, 2019	72.38	72.49	72.37	72.46	2,213,086	+0.12(+0.17%)
Jun 12, 2019	72.25	72.33	72.23	72.33	2,165,462	+0.12(+0.17%)
Jun 11, 2019	72.22	72.27	72.18	72.21	3,823,003	-0.21(-0.29%)
Jun 10, 2019	72.34	72.42	72.24	72.42	2,748,736	+0.01(+0.01%)
Jun 07, 2019	72.43	72.51	72.36	72.41	2,831,451	+0.19(+0.27%)
Jun 06, 2019	72.26	72.34	72.18	72.22	3,405,910	-0.02(-0.02%)
Jun 05, 2019	72.27	72.36	72.18	72.24	8,348,148	+0.00(+0.00%)
Jun 04, 2019	72.25	72.30	72.14	72.24	3,305,191	-0.12(-0.17%)

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.