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 (%)
Jul 31, 2023	70.27	70.45	70.27	70.38	4,741,235	+0.13(+0.18%)
Jul 28, 2023	70.14	70.28	70.08	70.26	5,553,064	+0.24(+0.35%)
Jul 27, 2023	70.48	70.53	69.95	70.02	5,497,243	-0.60(-0.85%)
Jul 26, 2023	70.55	70.64	70.38	70.62	4,607,757	+0.23(+0.33%)
Jul 25, 2023	70.32	70.45	70.29	70.38	4,322,348	-0.08(-0.11%)
Jul 24, 2023	70.67	70.71	70.45	70.46	3,656,205	-0.12(-0.17%)
Jul 21, 2023	70.66	70.70	70.55	70.58	5,320,132	+0.05(+0.07%)
Jul 20, 2023	70.63	70.64	70.39	70.53	5,414,327	-0.33(-0.47%)
Jul 19, 2023	70.82	70.93	70.72	70.86	11,856,063	+0.17(+0.23%)
Jul 18, 2023	70.83	70.88	70.69	70.70	7,972,481	+0.09(+0.12%)
Jul 17, 2023	70.54	70.65	70.47	70.61	6,114,964	+0.08(+0.11%)
Jul 14, 2023	70.72	70.80	70.52	70.53	7,624,329	-0.33(-0.47%)
Jul 13, 2023	70.71	70.90	70.66	70.86	6,038,464	+0.43(+0.61%)
Jul 12, 2023	70.25	70.48	70.20	70.43	6,582,482	+0.55(+0.79%)
Jul 11, 2023	69.82	69.94	69.75	69.88	5,874,464	+0.15(+0.21%)
Jul 10, 2023	69.55	69.81	69.54	69.73	4,580,145	+0.24(+0.35%)
Jul 07, 2023	69.53	69.69	69.45	69.49	5,892,247	-0.04(-0.06%)
Jul 06, 2023	69.57	69.61	69.34	69.53	5,776,619	-0.45(-0.64%)
Jul 05, 2023	70.24	70.26	69.92	69.98	4,577,151	-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.