Skip to main content

Vanguard Total Bond Market ETF (NQ:BND)

72.77 +0.14 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 72.63 72.78 72.54 72.77 5,995,854 +0.14(+0.19%)
May 29, 2025 72.48 72.70 72.48 72.63 4,685,974 +0.26(+0.36%)
May 28, 2025 72.41 72.46 72.29 72.37 5,214,414 -0.16(-0.22%)
May 27, 2025 72.37 72.60 72.32 72.53 6,148,874 +0.34(+0.47%)
May 23, 2025 72.27 72.29 72.09 72.19 4,272,717 +0.11(+0.15%)
May 22, 2025 71.87 72.09 71.76 72.08 7,066,961 +0.20(+0.28%)
May 21, 2025 72.15 72.20 71.80 71.88 10,880,335 -0.45(-0.62%)
May 20, 2025 72.30 72.39 72.20 72.33 5,810,189 -0.13(-0.18%)
May 19, 2025 72.17 72.48 72.06 72.46 5,787,980 -0.02(-0.03%)
May 16, 2025 72.62 72.67 72.45 72.48 5,310,044 +0.05(+0.07%)
May 15, 2025 72.25 72.45 72.17 72.43 5,658,957 +0.39(+0.54%)
May 14, 2025 72.24 72.29 72.01 72.04 6,426,710 -0.25(-0.35%)
May 13, 2025 72.30 72.42 72.20 72.29 5,609,541 -0.03(-0.04%)
May 12, 2025 72.30 72.45 72.30 72.32 6,983,087 -0.25(-0.34%)
May 09, 2025 72.61 72.74 72.56 72.57 3,730,823 +0.06(+0.08%)
May 08, 2025 72.86 72.92 72.50 72.51 4,282,774 -0.39(-0.53%)
May 07, 2025 72.80 72.97 72.79 72.90 4,358,156 +0.14(+0.19%)
May 06, 2025 72.56 72.77 72.50 72.76 6,993,789 +0.16(+0.22%)
May 05, 2025 72.63 72.69 72.48 72.60 7,574,989 -0.10(-0.14%)
May 02, 2025 72.71 72.85 72.61 72.70 6,960,805 -0.36(-0.49%)
May 01, 2025 73.34 73.37 72.95 73.06 6,295,183 -0.44(-0.60%)
Apr 30, 2025 73.50 73.58 73.37 73.50 8,020,957 -0.05(-0.07%)
Apr 29, 2025 73.29 73.56 73.28 73.55 3,790,701 +0.19(+0.26%)
Apr 28, 2025 73.10 73.39 73.09 73.36 4,685,497 +0.18(+0.25%)
Apr 25, 2025 73.09 73.19 73.01 73.18 4,021,908 +0.24(+0.33%)
Apr 24, 2025 72.80 72.95 72.75 72.94 3,751,651 +0.41(+0.57%)
Apr 23, 2025 72.82 73.12 72.50 72.53 5,283,049 +0.15(+0.21%)
Apr 22, 2025 72.49 72.53 72.37 72.38 5,400,162 +0.13(+0.18%)
Apr 21, 2025 72.49 72.64 72.25 72.25 6,091,621 -0.40(-0.55%)
Apr 17, 2025 72.79 72.83 72.60 72.65 7,613,947 -0.16(-0.22%)
Apr 16, 2025 72.66 72.85 72.51 72.81 33,963,244 +0.20(+0.28%)
Apr 15, 2025 72.36 72.73 72.35 72.61 5,667,340 +0.18(+0.25%)
Apr 14, 2025 72.22 72.53 72.20 72.43 5,407,954 +0.41(+0.57%)
Apr 11, 2025 71.69 72.15 71.41 72.02 7,260,419 -0.08(-0.11%)
Apr 10, 2025 72.42 72.61 72.06 72.10 8,048,327 -0.58(-0.80%)
Apr 09, 2025 71.49 72.70 71.48 72.68 21,398,072 +0.17(+0.23%)
Apr 08, 2025 72.92 73.05 72.46 72.51 12,625,486 -0.42(-0.58%)
Apr 07, 2025 73.65 73.69 72.85 72.93 14,282,606 -0.89(-1.21%)
Apr 04, 2025 74.20 74.34 73.71 73.82 12,678,188 +0.06(+0.08%)
Apr 03, 2025 73.76 74.00 73.62 73.76 7,425,885 +0.38(+0.52%)
Apr 02, 2025 73.61 73.62 73.18 73.38 5,311,207 -0.06(-0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.