Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	72.50	73.03	72.50	72.95	6,589,416	+0.54(+0.75%)
Nov 06, 2024	72.26	72.59	72.23	72.41	6,380,030	-0.60(-0.82%)
Nov 05, 2024	72.60	73.03	72.60	73.01	6,236,349	+0.18(+0.25%)
Nov 04, 2024	72.82	73.01	72.70	72.83	6,860,097	+0.29(+0.40%)
Nov 01, 2024	73.04	73.08	72.51	72.54	6,409,897	-0.51(-0.70%)
Oct 31, 2024	72.95	73.16	72.83	73.05	6,116,299	-0.01(-0.01%)
Oct 30, 2024	73.27	73.43	73.02	73.06	4,610,462	-0.07(-0.10%)
Oct 29, 2024	72.90	73.14	72.79	73.13	5,544,136	+0.06(+0.08%)
Oct 28, 2024	73.24	73.28	72.95	73.07	4,582,800	-0.09(-0.12%)
Oct 25, 2024	73.48	73.48	73.13	73.16	4,641,740	-0.15(-0.20%)
Oct 24, 2024	73.28	73.44	73.17	73.31	6,219,569	+0.12(+0.16%)
Oct 23, 2024	73.36	73.37	73.08	73.19	6,429,410	-0.18(-0.25%)
Oct 22, 2024	73.45	73.49	73.28	73.37	4,632,832	+0.03(+0.04%)
Oct 21, 2024	73.65	73.65	73.32	73.34	5,255,075	-0.50(-0.68%)
Oct 18, 2024	73.90	73.98	73.84	73.84	3,930,298	+0.04(+0.05%)
Oct 17, 2024	73.99	73.99	73.76	73.80	4,250,492	-0.36(-0.49%)
Oct 16, 2024	74.14	74.23	74.11	74.16	7,437,556	+0.10(+0.14%)
Oct 15, 2024	73.99	74.09	73.99	74.06	4,455,859	+0.29(+0.39%)
Oct 14, 2024	73.60	73.77	73.58	73.77	3,380,190	-0.05(-0.07%)
Oct 11, 2024	73.83	73.92	73.73	73.82	8,508,087	+0.01(+0.01%)
Oct 10, 2024	73.79	73.85	73.62	73.81	4,579,068	-0.03(-0.04%)
Oct 09, 2024	73.94	73.94	73.80	73.84	4,997,867	-0.20(-0.27%)
Oct 08, 2024	73.88	74.04	73.82	74.04	8,641,355	+0.11(+0.15%)
Oct 07, 2024	73.94	74.02	73.89	73.93	7,044,066	-0.22(-0.30%)
Oct 04, 2024	74.17	74.30	74.11	74.15	5,218,176	-0.49(-0.66%)
Oct 03, 2024	74.83	74.85	74.64	74.64	7,733,875	-0.33(-0.44%)
Oct 02, 2024	74.85	75.00	74.77	74.97	6,902,070	-0.14(-0.19%)
Oct 01, 2024	75.13	75.26	75.05	75.11	6,266,430	+0.22(+0.30%)
Sep 30, 2024	75.03	75.04	74.81	74.89	5,678,942	-0.17(-0.23%)
Sep 27, 2024	75.01	75.11	74.93	75.06	3,939,549	+0.22(+0.29%)
Sep 26, 2024	74.92	74.95	74.70	74.84	4,934,239	+0.00(+0.00%)
Sep 25, 2024	75.01	75.01	74.84	74.84	4,806,572	-0.28(-0.37%)
Sep 24, 2024	74.90	75.15	74.84	75.12	5,032,881	+0.09(+0.12%)
Sep 23, 2024	74.96	75.13	74.82	75.03	6,652,049	-0.05(-0.07%)
Sep 20, 2024	75.00	75.17	74.92	75.08	4,277,653	-0.01(-0.01%)
Sep 19, 2024	75.00	75.13	74.95	75.09	5,147,569	+0.00(+0.00%)
Sep 18, 2024	75.20	75.45	75.08	75.09	5,711,142	-0.23(-0.30%)
Sep 17, 2024	75.42	75.44	75.28	75.32	5,414,223	-0.10(-0.13%)
Sep 16, 2024	75.28	75.45	75.22	75.42	4,747,471	+0.20(+0.27%)
Sep 13, 2024	75.24	75.30	75.13	75.22	4,800,815	+0.16(+0.21%)
Sep 12, 2024	75.11	75.17	74.97	75.06	5,702,681	-0.08(-0.11%)
Sep 11, 2024	75.06	75.29	75.01	75.14	6,489,673	-0.04(-0.05%)
Sep 10, 2024	74.96	75.20	74.92	75.18	5,670,196	+0.25(+0.33%)
Sep 09, 2024	74.81	74.99	74.72	74.93	5,055,419	+0.10(+0.13%)
Sep 06, 2024	74.78	75.14	74.65	74.83	22,602,554	+0.09(+0.12%)
Sep 05, 2024	74.71	74.77	74.51	74.74	10,023,853	+0.18(+0.24%)
Sep 04, 2024	74.27	74.59	74.25	74.56	7,360,276	+0.33(+0.44%)