Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2024	73.09	73.40	72.98	73.23	12,130,461	+0.44(+0.60%)
Jan 31, 2024	72.76	72.95	72.64	72.80	10,002,338	+0.31(+0.42%)
Jan 30, 2024	72.53	72.55	72.24	72.49	6,745,873	+0.13(+0.18%)
Jan 29, 2024	72.27	72.42	72.18	72.36	7,745,804	+0.29(+0.40%)
Jan 26, 2024	72.19	72.19	72.02	72.07	9,200,121	-0.10(-0.14%)
Jan 25, 2024	72.12	72.19	72.03	72.18	8,433,176	+0.33(+0.46%)
Jan 24, 2024	72.30	72.30	71.82	71.84	7,549,064	-0.15(-0.21%)
Jan 23, 2024	72.05	72.05	71.92	71.99	6,914,875	-0.17(-0.23%)
Jan 22, 2024	72.26	72.31	72.13	72.16	10,411,408	+0.12(+0.17%)
Jan 19, 2024	71.95	72.05	71.80	72.04	7,955,159	+0.00(+0.00%)
Jan 18, 2024	72.17	72.20	71.96	72.04	6,139,383	-0.10(-0.14%)
Jan 17, 2024	72.13	72.21	72.00	72.14	12,478,209	-0.17(-0.23%)
Jan 16, 2024	72.58	72.64	72.23	72.31	5,774,569	-0.51(-0.70%)
Jan 12, 2024	72.86	73.00	72.72	72.82	4,500,197	+0.14(+0.20%)
Jan 11, 2024	72.41	72.72	72.31	72.68	7,602,990	+0.38(+0.52%)
Jan 10, 2024	72.56	72.61	72.30	72.30	6,635,251	-0.13(-0.18%)
Jan 09, 2024	72.35	72.50	72.32	72.43	5,698,662	-0.01(-0.01%)
Jan 08, 2024	72.20	72.55	72.16	72.44	8,006,028	+0.32(+0.44%)
Jan 05, 2024	72.13	72.54	72.07	72.12	6,277,951	-0.21(-0.29%)
Jan 04, 2024	72.33	72.42	72.26	72.33	5,100,622	-0.33(-0.46%)
Jan 03, 2024	72.37	72.71	72.25	72.67	6,534,205	+0.06(+0.08%)
Jan 02, 2024	72.63	72.72	72.56	72.61	8,406,878	-0.31(-0.42%)
Dec 29, 2023	72.91	73.07	72.85	72.91	7,000,281	-0.17(-0.24%)
Dec 28, 2023	73.17	73.25	73.01	73.09	8,238,980	-0.17(-0.24%)
Dec 27, 2023	73.06	73.28	73.00	73.26	7,532,196	+0.47(+0.64%)
Dec 26, 2023	72.72	72.85	72.69	72.80	6,450,407	+0.07(+0.10%)
Dec 22, 2023	72.89	72.90	72.65	72.73	5,942,156	-0.05(-0.07%)
Dec 21, 2023	72.93	72.97	72.67	72.78	6,993,182	-0.01(-0.01%)
Dec 20, 2023	72.67	72.82	72.56	72.79	7,583,265	+0.24(+0.33%)
Dec 19, 2023	72.52	72.63	72.50	72.55	7,004,494	+0.14(+0.19%)
Dec 18, 2023	72.46	72.47	72.36	72.41	6,215,692	-0.15(-0.20%)
Dec 15, 2023	72.56	72.69	72.47	72.56	8,089,552	-0.11(-0.15%)
Dec 14, 2023	72.52	72.79	72.46	72.67	9,210,677	+0.54(+0.75%)
Dec 13, 2023	71.38	72.17	71.34	72.12	7,255,256	+0.91(+1.28%)
Dec 12, 2023	71.05	71.23	70.97	71.21	8,145,825	+0.20(+0.29%)
Dec 11, 2023	70.97	71.06	70.79	71.01	13,045,515	+0.01(+0.02%)
Dec 08, 2023	71.05	71.13	70.89	71.00	7,451,119	-0.35(-0.48%)
Dec 07, 2023	71.28	71.53	71.27	71.34	9,990,870	-0.02(-0.03%)
Dec 06, 2023	71.32	71.48	71.23	71.36	9,473,930	+0.21(+0.29%)
Dec 05, 2023	71.01	71.21	70.93	71.15	8,490,681	+0.45(+0.64%)
Dec 04, 2023	70.75	70.84	70.59	70.70	11,294,224	-0.29(-0.40%)
Dec 01, 2023	70.40	71.02	70.38	70.99	7,732,261	+0.57(+0.82%)
Nov 30, 2023	70.49	70.50	70.28	70.41	10,022,699	-0.23(-0.32%)
Nov 29, 2023	70.53	70.68	70.44	70.64	7,724,395	+0.36(+0.52%)
Nov 28, 2023	69.94	70.29	69.89	70.27	7,153,103	+0.30(+0.42%)
Nov 27, 2023	69.74	69.98	69.69	69.98	5,333,200	+0.42(+0.61%)
Nov 24, 2023	69.64	69.69	69.54	69.55	3,590,398	-0.34(-0.48%)
Nov 22, 2023	69.97	70.01	69.73	69.89	5,020,986	+0.06(+0.08%)
Nov 21, 2023	69.80	69.87	69.66	69.83	5,820,748	+0.10(+0.14%)
Nov 20, 2023	69.57	69.76	69.50	69.73	7,059,726	+0.10(+0.14%)
Nov 17, 2023	69.60	69.69	69.48	69.63	5,739,175	+0.10(+0.14%)
Nov 16, 2023	69.41	69.60	69.41	69.53	5,705,040	+0.41(+0.60%)
Nov 15, 2023	69.22	69.24	69.03	69.12	6,910,386	-0.38(-0.55%)
Nov 14, 2023	69.49	69.56	69.39	69.50	8,364,656	+0.84(+1.22%)
Nov 13, 2023	68.43	68.69	68.37	68.67	6,146,222	-0.02(-0.03%)
Nov 10, 2023	68.86	68.87	68.63	68.69	4,445,238	+0.13(+0.19%)
Nov 09, 2023	69.00	69.04	68.53	68.56	7,086,619	-0.51(-0.74%)
Nov 08, 2023	68.88	69.15	68.88	69.07	6,635,462	+0.22(+0.32%)
Nov 07, 2023	68.69	68.99	68.66	68.85	8,101,637	+0.34(+0.50%)
Nov 06, 2023	68.64	68.68	68.45	68.51	7,935,172	-0.30(-0.43%)
Nov 03, 2023	69.03	69.17	68.80	68.80	8,111,333	+0.41(+0.60%)
Nov 02, 2023	68.44	68.51	68.24	68.40	8,530,966	+0.39(+0.57%)
Nov 01, 2023	67.50	68.01	67.47	68.01	9,465,506	+0.65(+0.97%)
Oct 31, 2023	67.46	67.57	67.33	67.35	9,409,689	-0.02(-0.03%)
Oct 30, 2023	67.32	67.46	67.22	67.37	6,008,505	-0.16(-0.24%)
Oct 27, 2023	67.49	67.54	67.34	67.53	5,418,560	-0.00(-0.01%)
Oct 26, 2023	67.18	67.55	67.17	67.54	11,626,455	+0.45(+0.67%)
Oct 25, 2023	67.32	67.34	67.03	67.09	7,536,764	-0.51(-0.76%)
Oct 24, 2023	67.41	67.61	67.30	67.60	9,627,518	+0.23(+0.34%)
Oct 23, 2023	66.91	67.47	66.82	67.37	9,757,983	+0.26(+0.39%)
Oct 20, 2023	67.05	67.20	67.02	67.11	5,288,599	+0.24(+0.36%)
Oct 19, 2023	67.10	67.24	66.83	66.87	9,598,311	-0.29(-0.44%)
Oct 18, 2023	67.32	67.37	67.06	67.17	5,988,449	-0.29(-0.43%)
Oct 17, 2023	67.50	67.58	67.34	67.46	5,954,184	-0.45(-0.66%)
Oct 16, 2023	68.07	68.07	67.87	67.90	5,001,060	-0.35(-0.52%)
Oct 13, 2023	68.34	68.37	68.16	68.26	5,667,570	+0.31(+0.46%)
Oct 12, 2023	68.39	68.41	67.88	67.94	6,251,389	-0.59(-0.86%)
Oct 11, 2023	68.43	68.54	68.33	68.53	18,392,522	+0.31(+0.46%)
Oct 10, 2023	68.04	68.37	67.95	68.22	11,758,089	-0.07(-0.10%)
Oct 09, 2023	67.88	68.29	67.87	68.29	3,623,787	+0.69(+1.02%)
Oct 06, 2023	67.36	67.75	67.31	67.60	8,531,748	-0.27(-0.39%)
Oct 05, 2023	67.94	67.96	67.79	67.86	6,964,948	+0.05(+0.07%)
Oct 04, 2023	67.65	67.84	67.48	67.82	8,054,189	+0.44(+0.66%)
Oct 03, 2023	67.80	67.87	67.35	67.37	8,240,954	-0.55(-0.81%)
Oct 02, 2023	68.13	68.18	67.88	67.92	6,839,752	-0.47(-0.69%)
Sep 29, 2023	68.67	68.74	68.30	68.39	7,806,036	-0.03(-0.04%)
Sep 28, 2023	68.13	68.44	68.00	68.42	9,187,240	+0.18(+0.26%)
Sep 27, 2023	68.71	68.72	68.10	68.25	7,857,810	-0.24(-0.36%)
Sep 26, 2023	68.69	68.70	68.46	68.49	7,477,995	-0.07(-0.10%)
Sep 25, 2023	68.72	68.69	68.55	68.56	23,205,872	-0.51(-0.74%)
Sep 22, 2023	68.88	69.11	68.83	69.07	8,315,171	+0.28(+0.41%)
Sep 21, 2023	68.87	68.89	68.77	68.78	9,313,900	-0.43(-0.62%)
Sep 20, 2023	69.43	69.51	69.22	69.22	5,630,871	-0.09(-0.13%)
Sep 19, 2023	69.40	69.45	69.28	69.30	4,286,158	-0.15(-0.22%)
Sep 18, 2023	69.26	69.47	69.26	69.46	6,001,826	+0.07(+0.11%)
Sep 15, 2023	69.49	69.51	69.36	69.38	5,046,517	-0.14(-0.20%)
Sep 14, 2023	69.69	69.72	69.50	69.52	5,333,224	-0.12(-0.17%)
Sep 13, 2023	69.45	69.70	69.45	69.64	6,266,874	+0.11(+0.16%)
Sep 12, 2023	69.52	69.55	69.44	69.53	4,332,411	+0.05(+0.07%)
Sep 11, 2023	69.49	69.54	69.42	69.48	4,301,423	-0.11(-0.15%)
Sep 08, 2023	69.68	69.75	69.57	69.59	4,357,314	+0.02(+0.03%)
Sep 07, 2023	69.48	69.58	69.41	69.57	4,839,107	+0.24(+0.34%)
Sep 06, 2023	69.49	69.50	69.25	69.33	7,958,676	-0.08(-0.11%)
Sep 05, 2023	69.64	69.65	69.40	69.41	4,728,413	-0.38(-0.55%)
Sep 01, 2023	70.13	70.15	69.72	69.79	4,020,662	-0.34(-0.48%)
Aug 31, 2023	70.10	70.24	70.06	70.13	4,856,704	+0.12(+0.17%)
Aug 30, 2023	70.11	70.15	70.01	70.01	4,830,436	-0.03(-0.04%)
Aug 29, 2023	69.53	70.06	69.51	70.04	6,358,017	+0.43(+0.62%)
Aug 28, 2023	69.64	69.64	69.51	69.61	4,061,355	+0.13(+0.18%)
Aug 25, 2023	69.41	69.62	69.27	69.49	4,965,225	+0.00(+0.00%)
Aug 24, 2023	69.55	69.64	69.47	69.49	4,283,040	-0.17(-0.24%)
Aug 23, 2023	69.38	69.66	69.36	69.65	5,325,966	+0.63(+0.91%)
Aug 22, 2023	68.96	69.10	68.89	69.03	4,401,456	+0.09(+0.13%)
Aug 21, 2023	69.02	69.05	68.86	68.94	4,378,831	-0.33(-0.48%)
Aug 18, 2023	69.15	69.37	69.13	69.27	5,213,125	+0.15(+0.21%)
Aug 17, 2023	69.20	69.22	68.99	69.12	7,527,603	-0.07(-0.10%)
Aug 16, 2023	69.39	69.51	69.16	69.19	5,268,836	-0.20(-0.28%)
Aug 15, 2023	69.43	69.59	69.37	69.39	5,144,162	-0.16(-0.22%)
Aug 14, 2023	69.55	69.71	69.44	69.55	8,176,880	-0.09(-0.13%)
Aug 11, 2023	69.65	69.85	69.62	69.63	4,683,037	-0.22(-0.32%)
Aug 10, 2023	70.31	70.40	69.85	69.86	5,315,767	-0.39(-0.56%)
Aug 09, 2023	70.23	70.34	70.20	70.25	5,051,781	+0.02(+0.03%)
Aug 08, 2023	70.25	70.36	70.17	70.23	4,438,692	+0.25(+0.36%)
Aug 07, 2023	70.01	70.05	69.92	69.98	5,108,691	-0.11(-0.15%)
Aug 04, 2023	69.76	70.11	69.74	70.08	7,085,096	+0.58(+0.83%)
Aug 03, 2023	69.53	69.59	69.43	69.51	5,519,783	-0.43(-0.61%)
Aug 02, 2023	69.94	69.97	69.72	69.94	6,698,313	-0.22(-0.32%)
Aug 01, 2023	70.31	70.36	70.08	70.16	11,333,682	-0.44(-0.62%)
Jul 31, 2023	70.48	70.67	70.48	70.60	4,726,891	+0.13(+0.18%)
Jul 28, 2023	70.35	70.49	70.30	70.47	5,536,263	+0.24(+0.35%)
Jul 27, 2023	70.70	70.74	70.16	70.23	5,480,611	-0.60(-0.85%)
Jul 26, 2023	70.76	70.85	70.60	70.83	4,593,817	+0.23(+0.33%)
Jul 25, 2023	70.53	70.67	70.50	70.60	4,309,271	-0.08(-0.11%)
Jul 24, 2023	70.88	70.93	70.67	70.68	3,645,143	-0.12(-0.17%)
Jul 21, 2023	70.87	70.91	70.76	70.79	5,304,037	+0.05(+0.07%)
Jul 20, 2023	70.84	70.85	70.60	70.74	5,397,946	-0.33(-0.47%)
Jul 19, 2023	71.04	71.14	70.94	71.08	11,820,192	+0.17(+0.23%)
Jul 18, 2023	71.05	71.10	70.90	70.91	7,948,360	+0.09(+0.12%)
Jul 17, 2023	70.75	70.86	70.69	70.82	6,096,464	+0.08(+0.11%)
Jul 14, 2023	70.94	71.02	70.73	70.74	7,601,262	-0.33(-0.47%)
Jul 13, 2023	70.92	71.11	70.87	71.08	6,020,195	+0.43(+0.61%)
Jul 12, 2023	70.46	70.70	70.41	70.65	6,562,567	+0.56(+0.79%)
Jul 11, 2023	70.03	70.15	69.96	70.09	5,856,691	+0.15(+0.21%)
Jul 10, 2023	69.76	70.02	69.75	69.94	4,566,288	+0.24(+0.35%)
Jul 07, 2023	69.74	69.91	69.66	69.70	5,874,420	-0.04(-0.06%)
Jul 06, 2023	69.78	69.82	69.55	69.74	5,759,142	-0.45(-0.64%)
Jul 05, 2023	70.45	70.47	70.14	70.19	4,563,303	-0.29(-0.42%)
Jul 03, 2023	70.67	70.82	70.46	70.48	3,227,892	-0.20(-0.28%)
Jun 30, 2023	70.50	70.70	70.43	70.68	5,771,820	+0.24(+0.35%)
Jun 29, 2023	70.48	70.51	70.32	70.44	5,967,669	-0.53(-0.75%)
Jun 28, 2023	70.85	70.98	70.73	70.97	5,674,126	+0.22(+0.32%)
Jun 27, 2023	70.91	71.01	70.66	70.75	4,952,945	-0.14(-0.19%)
Jun 26, 2023	70.90	70.96	70.82	70.89	6,466,542	+0.09(+0.12%)
Jun 23, 2023	70.96	70.97	70.68	70.80	4,281,450	+0.20(+0.29%)
Jun 22, 2023	70.72	70.83	70.53	70.59	4,088,486	-0.34(-0.48%)
Jun 21, 2023	70.68	70.97	70.57	70.93	3,783,270	+0.12(+0.16%)
Jun 20, 2023	70.77	70.93	70.76	70.82	5,061,756	+0.10(+0.14%)
Jun 16, 2023	70.67	70.82	70.53	70.72	4,016,333	-0.16(-0.22%)
Jun 15, 2023	70.75	70.90	70.66	70.88	5,205,065	-0.36(-0.51%)
May 08, 2023	71.29	71.39	71.21	71.24	10,203,127	-0.34(-0.47%)
May 05, 2023	71.59	71.64	71.46	71.58	3,240,846	-0.26(-0.36%)
May 04, 2023	71.69	72.14	71.68	71.84	11,894,723	-0.10(-0.13%)
May 03, 2023	71.79	71.95	71.64	71.94	4,336,350	+0.30(+0.42%)
May 02, 2023	71.12	71.65	71.11	71.64	4,975,030	+0.70(+0.98%)
May 01, 2023	71.38	71.44	70.86	70.94	4,696,810	-0.74(-1.03%)
Apr 28, 2023	71.63	71.69	71.49	71.68	4,619,453	+0.40(+0.56%)
Apr 27, 2023	71.41	71.43	71.24	71.28	3,181,967	-0.31(-0.43%)
Apr 26, 2023	71.80	71.87	71.50	71.59	6,015,348	-0.25(-0.35%)
Apr 25, 2023	71.66	71.88	71.66	71.84	3,625,880	+0.46(+0.65%)
Apr 24, 2023	71.23	71.40	71.23	71.38	3,093,505	+0.28(+0.39%)
Apr 21, 2023	71.34	71.38	71.05	71.09	3,484,750	-0.13(-0.18%)
Apr 20, 2023	71.11	71.23	71.10	71.22	3,726,586	+0.31(+0.44%)
Apr 19, 2023	70.91	70.94	70.78	70.91	4,765,547	-0.10(-0.14%)
Apr 18, 2023	70.93	71.10	70.92	71.01	3,861,031	+0.11(+0.15%)
Apr 17, 2023	71.07	71.09	70.88	70.90	5,256,255	-0.39(-0.54%)
Apr 14, 2023	71.36	71.40	71.22	71.29	4,495,654	-0.32(-0.45%)
Apr 13, 2023	71.80	71.88	71.55	71.61	5,180,890	-0.04(-0.05%)
Apr 12, 2023	71.85	71.85	71.45	71.65	4,274,261	+0.08(+0.11%)
Apr 11, 2023	71.62	71.63	71.41	71.57	4,549,319	+0.03(+0.04%)
Apr 10, 2023	71.63	71.64	71.41	71.54	4,366,300	-0.48(-0.67%)
Apr 06, 2023	72.09	72.18	72.00	72.02	4,528,720	-0.02(-0.03%)
Apr 05, 2023	72.03	72.47	71.97	72.04	4,492,176	+0.19(+0.27%)
Apr 04, 2023	71.37	71.90	71.33	71.85	4,265,174	+0.29(+0.41%)