Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

71.20 +0.16 (+0.23%)
Official Closing Price Updated: 4:15 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 71.26 71.35 71.19 71.20 12,479,136 +0.16(+0.23%)
Apr 11, 2024 71.19 71.23 70.91 71.04 16,574,145 +0.00(+0.00%)
Apr 10, 2024 71.38 71.39 71.01 71.04 8,196,406 -0.84(-1.17%)
Apr 09, 2024 71.82 71.93 71.81 71.88 8,886,345 +0.26(+0.36%)
Apr 08, 2024 71.61 71.70 71.57 71.62 13,874,112 -0.06(-0.08%)
Apr 05, 2024 71.76 71.93 71.68 71.68 11,531,961 -0.36(-0.50%)
Apr 04, 2024 72.06 72.06 71.87 72.04 12,412,925 +0.15(+0.21%)
Apr 03, 2024 71.65 71.90 71.56 71.89 5,418,560 +0.05(+0.07%)
Apr 02, 2024 71.68 71.85 71.58 71.84 9,043,210 -0.08(-0.11%)
Apr 01, 2024 72.15 72.19 71.86 71.92 6,157,413 -0.49(-0.68%)
Mar 28, 2024 72.42 72.43 72.42 72.41 5,342,349 -0.09(-0.12%)
Mar 27, 2024 72.35 72.53 72.30 72.50 7,848,632 +0.25(+0.34%)
Mar 26, 2024 72.22 72.27 72.10 72.25 7,625,990 +0.06(+0.08%)
Mar 25, 2024 72.28 72.28 72.14 72.19 7,982,240 -0.14(-0.19%)
Mar 22, 2024 72.39 72.40 72.27 72.33 4,181,943 +0.24(+0.33%)
Mar 21, 2024 72.18 72.22 72.02 72.09 5,509,239 +0.06(+0.08%)
Mar 20, 2024 71.96 72.17 71.82 72.03 5,302,816 +0.13(+0.18%)
Mar 19, 2024 71.84 71.97 71.81 71.91 4,573,856 +0.19(+0.26%)
Mar 18, 2024 71.80 71.83 71.69 71.72 5,300,191 -0.09(-0.12%)
Mar 15, 2024 71.82 71.89 71.76 71.81 4,798,477 -0.04(-0.06%)
Mar 14, 2024 72.08 72.08 71.84 71.85 5,229,618 -0.43(-0.59%)
Mar 13, 2024 72.32 72.40 72.26 72.27 6,141,497 -0.12(-0.17%)
Mar 12, 2024 72.49 72.50 72.33 72.40 4,713,420 -0.21(-0.30%)
Mar 11, 2024 72.68 72.69 72.54 72.61 5,641,912 -0.03(-0.04%)
Mar 08, 2024 72.69 72.75 72.59 72.64 7,209,193 +0.07(+0.10%)
Mar 07, 2024 72.62 72.63 72.44 72.57 7,517,867 +0.12(+0.17%)
Mar 06, 2024 72.40 72.59 72.39 72.45 29,041,806 +0.13(+0.18%)
Mar 05, 2024 72.23 72.40 72.17 72.32 6,227,129 +0.39(+0.54%)
Mar 04, 2024 71.92 72.01 71.89 71.94 27,736,622 -0.17(-0.24%)
Mar 01, 2024 71.73 72.15 71.60 72.10 6,387,099 +0.30(+0.42%)
Feb 29, 2024 71.78 71.94 71.75 71.80 6,037,734 +0.12(+0.17%)
Feb 28, 2024 71.58 71.71 71.55 71.68 5,285,388 +0.16(+0.22%)
Feb 27, 2024 71.60 71.69 71.50 71.52 5,565,967 -0.11(-0.15%)
Feb 26, 2024 71.78 71.78 71.51 71.63 5,285,939 -0.13(-0.18%)
Feb 23, 2024 71.51 71.83 71.51 71.76 6,182,879 +0.26(+0.36%)
Feb 22, 2024 71.51 71.60 71.43 71.50 11,953,214 +0.03(+0.04%)
Feb 21, 2024 71.75 71.75 71.45 71.48 6,664,075 -0.20(-0.28%)
Feb 20, 2024 71.70 71.79 71.63 71.67 7,649,573 +0.09(+0.13%)
Feb 16, 2024 71.50 71.59 71.44 71.58 5,062,574 -0.23(-0.32%)
Feb 15, 2024 71.89 71.92 71.69 71.81 6,772,763 +0.20(+0.28%)
Feb 14, 2024 71.42 71.67 71.40 71.61 6,955,929 +0.27(+0.38%)
Feb 13, 2024 71.56 71.58 71.33 71.35 13,013,660 -0.63(-0.87%)
Feb 12, 2024 72.03 72.07 71.89 71.97 6,096,806 +0.02(+0.03%)
Feb 09, 2024 71.91 71.98 71.87 71.95 5,975,269 -0.05(-0.08%)
Feb 08, 2024 72.08 72.14 71.97 72.01 8,033,837 -0.19(-0.27%)
Feb 07, 2024 72.23 72.44 72.19 72.20 9,310,588 -0.14(-0.19%)
Feb 06, 2024 72.11 72.41 72.08 72.34 8,358,376 +0.34(+0.47%)
Feb 05, 2024 72.16 72.19 71.93 72.00 7,621,064 -0.58(-0.79%)
Feb 02, 2024 72.61 72.72 72.45 72.58 7,865,639 -0.66(-0.90%)
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.