Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

75.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 69.25 69.39 69.21 69.28 4,916,405 +0.12(+0.17%)
Aug 30, 2023 69.26 69.30 69.16 69.16 4,889,814 -0.03(-0.04%)
Aug 29, 2023 68.68 69.21 68.67 69.19 6,436,173 +0.42(+0.62%)
Aug 28, 2023 68.80 68.80 68.66 68.77 4,111,279 +0.13(+0.18%)
Aug 25, 2023 68.57 68.77 68.43 68.64 5,026,260 +0.00(+0.00%)
Aug 24, 2023 68.70 68.80 68.62 68.64 4,335,690 -0.16(-0.24%)
Aug 23, 2023 68.54 68.82 68.52 68.81 5,391,435 +0.62(+0.91%)
Aug 22, 2023 68.12 68.26 68.05 68.19 4,455,562 +0.09(+0.13%)
Aug 21, 2023 68.18 68.21 68.02 68.10 4,432,658 -0.33(-0.48%)
Aug 18, 2023 68.31 68.53 68.30 68.43 5,277,208 +0.14(+0.21%)
Aug 17, 2023 68.36 68.38 68.15 68.29 7,620,136 -0.07(-0.10%)
Aug 16, 2023 68.55 68.67 68.32 68.35 5,333,603 -0.19(-0.28%)
Aug 15, 2023 68.58 68.75 68.53 68.55 5,207,396 -0.15(-0.22%)
Aug 14, 2023 68.70 68.86 68.59 68.70 8,277,394 -0.09(-0.13%)
Aug 11, 2023 68.81 69.01 68.77 68.79 4,740,603 -0.22(-0.32%)
Aug 10, 2023 69.45 69.54 69.00 69.01 5,381,111 -0.39(-0.56%)
Aug 09, 2023 69.38 69.48 69.35 69.40 5,113,880 +0.02(+0.03%)
Aug 08, 2023 69.40 69.50 69.32 69.38 4,493,254 +0.25(+0.36%)
Aug 07, 2023 69.16 69.20 69.07 69.13 5,171,490 -0.11(-0.15%)
Aug 04, 2023 68.91 69.26 68.89 69.23 7,172,190 +0.57(+0.83%)
Aug 03, 2023 68.68 68.75 68.58 68.66 5,587,635 -0.42(-0.61%)
Aug 02, 2023 69.09 69.12 68.87 69.09 6,780,652 -0.22(-0.32%)
Aug 01, 2023 69.45 69.51 69.23 69.31 11,473,001 -0.43(-0.62%)
Jul 31, 2023 69.62 69.81 69.62 69.74 4,785,018 +0.13(+0.18%)
Jul 28, 2023 69.50 69.63 69.44 69.62 5,604,344 +0.24(+0.35%)
Jul 27, 2023 69.84 69.88 69.31 69.37 5,548,007 -0.60(-0.85%)
Jul 26, 2023 69.90 69.99 69.74 69.97 4,650,308 +0.23(+0.33%)
Jul 25, 2023 69.67 69.81 69.64 69.74 4,362,263 -0.08(-0.11%)
Jul 24, 2023 70.02 70.07 69.81 69.82 3,689,969 -0.12(-0.17%)
Jul 21, 2023 70.01 70.05 69.90 69.93 5,369,262 +0.05(+0.07%)
Jul 20, 2023 69.98 69.99 69.75 69.88 5,464,326 -0.33(-0.47%)
Jul 19, 2023 70.17 70.28 70.08 70.21 11,965,548 +0.16(+0.23%)
Jul 18, 2023 70.18 70.23 70.04 70.05 8,046,103 +0.09(+0.12%)
Jul 17, 2023 69.89 70.00 69.83 69.96 6,171,433 +0.08(+0.11%)
Jul 14, 2023 70.08 70.15 69.88 69.88 7,694,737 -0.33(-0.47%)
Jul 13, 2023 70.06 70.25 70.01 70.21 6,094,227 +0.42(+0.61%)
Jul 12, 2023 69.61 69.84 69.56 69.79 6,643,269 +0.55(+0.79%)
Jul 11, 2023 69.18 69.30 69.11 69.24 5,928,713 +0.14(+0.21%)
Jul 10, 2023 68.91 69.17 68.90 69.10 4,622,441 +0.24(+0.35%)
Jul 07, 2023 68.89 69.06 68.81 68.85 5,946,660 -0.04(-0.06%)
Jul 06, 2023 68.93 68.97 68.71 68.89 5,829,964 -0.44(-0.64%)
Jul 05, 2023 69.60 69.62 69.28 69.34 4,619,419 -0.29(-0.41%)
Jul 03, 2023 69.81 69.96 69.61 69.62 3,267,586 -0.20(-0.28%)
Jun 30, 2023 69.64 69.84 69.57 69.82 5,842,768 +0.24(+0.35%)
Jun 29, 2023 69.62 69.65 69.46 69.58 6,041,024 -0.53(-0.75%)
Jun 28, 2023 69.99 70.12 69.87 70.11 5,743,873 +0.22(+0.32%)
Jun 27, 2023 70.04 70.15 69.80 69.89 5,013,827 -0.13(-0.19%)
Jun 26, 2023 70.03 70.10 69.96 70.03 6,546,030 +0.09(+0.12%)
Jun 23, 2023 70.10 70.11 69.82 69.94 4,334,078 +0.20(+0.29%)
Jun 22, 2023 69.86 69.97 69.67 69.74 4,138,742 -0.34(-0.48%)
Jun 21, 2023 69.82 70.11 69.72 70.07 3,829,774 +0.12(+0.16%)
Jun 20, 2023 69.91 70.07 69.90 69.96 5,123,975 +0.10(+0.14%)
Jun 16, 2023 69.81 69.96 69.67 69.86 4,065,702 -0.15(-0.22%)
Jun 15, 2023 69.89 70.03 69.80 70.02 5,269,046 +0.43(+0.62%)
Jun 14, 2023 69.64 69.75 69.35 69.58 6,231,969 +0.06(+0.08%)
Jun 13, 2023 69.99 70.04 69.46 69.53 4,479,296 -0.31(-0.44%)
Jun 12, 2023 69.77 69.84 69.55 69.83 4,823,345 +0.14(+0.21%)
Jun 09, 2023 69.68 69.78 69.59 69.69 13,211,500 -0.14(-0.21%)
Jun 08, 2023 69.57 69.87 69.56 69.83 3,714,558 +0.35(+0.50%)
Jun 07, 2023 69.83 69.89 69.44 69.49 4,504,129 -0.39(-0.56%)
Jun 06, 2023 69.82 69.89 69.67 69.88 5,207,289 +0.10(+0.14%)
Jun 05, 2023 69.63 69.97 69.57 69.78 4,867,573 +0.01(+0.01%)
Jun 02, 2023 70.13 70.14 69.78 69.78 4,785,368 -0.39(-0.56%)
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.