Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.72 -0.58 (-0.80%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	69.40	69.40	69.25	69.32	4,638,811	-0.08(-0.11%)
Feb 27, 2019	69.49	69.49	69.34	69.40	1,523,487	-0.14(-0.20%)
Feb 26, 2019	69.53	69.58	69.49	69.53	1,618,098	+0.10(+0.14%)
Feb 25, 2019	69.44	69.47	69.40	69.44	2,584,675	-0.03(-0.04%)
Feb 22, 2019	69.40	69.55	69.36	69.47	2,229,893	+0.16(+0.23%)
Feb 21, 2019	69.33	69.33	69.28	69.31	3,928,207	-0.14(-0.20%)
Feb 20, 2019	69.46	69.48	69.40	69.45	2,036,338	-0.03(-0.04%)
Feb 19, 2019	69.47	69.50	69.41	69.47	4,366,673	+0.06(+0.09%)
Feb 15, 2019	69.38	69.41	69.36	69.41	2,208,360	+0.03(+0.04%)
Feb 14, 2019	69.44	69.47	69.34	69.39	2,183,040	+0.13(+0.18%)
Feb 13, 2019	69.30	69.31	69.22	69.26	1,878,798	-0.11(-0.16%)
Feb 12, 2019	69.34	69.38	69.31	69.37	1,774,743	-0.01(-0.01%)
Feb 11, 2019	69.34	69.40	69.31	69.38	2,995,003	-0.03(-0.04%)
Feb 08, 2019	69.36	69.46	69.34	69.40	1,771,708	+0.10(+0.15%)
Feb 07, 2019	69.29	69.34	69.26	69.30	2,849,657	+0.05(+0.08%)
Feb 06, 2019	69.29	69.31	69.20	69.25	3,137,520	-0.03(-0.04%)
Feb 05, 2019	69.21	69.30	69.20	69.27	2,763,970	+0.15(+0.21%)
Feb 04, 2019	69.14	69.14	69.07	69.13	4,696,584	-0.06(-0.09%)

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.