Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

73.05 -0.01 (-0.01%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 69.66 69.80 69.66 69.80 2,756,329 +0.10(+0.15%)
Apr 29, 2019 69.74 69.76 69.66 69.69 2,015,840 -0.15(-0.21%)
Apr 26, 2019 69.84 69.87 69.81 69.84 1,882,040 +0.16(+0.22%)
Apr 25, 2019 69.70 69.73 69.63 69.68 1,436,173 -0.02(-0.02%)
Apr 24, 2019 69.66 69.71 69.62 69.70 1,589,688 +0.18(+0.26%)
Apr 23, 2019 69.48 69.53 69.46 69.52 3,066,316 +0.12(+0.17%)
Apr 22, 2019 69.47 69.47 69.36 69.40 2,134,480 -0.07(-0.10%)
Apr 18, 2019 69.48 69.52 69.42 69.47 1,861,161 +0.09(+0.14%)
Apr 17, 2019 69.37 69.46 69.36 69.37 2,085,058 +0.00(+0.00%)
Apr 16, 2019 69.42 69.44 69.36 69.37 2,322,288 -0.12(-0.17%)
Apr 15, 2019 69.47 69.51 69.46 69.49 1,938,697 +0.02(+0.02%)
Apr 12, 2019 69.55 69.56 69.47 69.48 2,113,105 -0.13(-0.19%)
Apr 11, 2019 69.67 69.67 69.58 69.61 3,064,600 -0.12(-0.17%)
Apr 10, 2019 69.67 69.74 69.66 69.73 3,960,431 +0.09(+0.14%)
Apr 09, 2019 69.64 69.67 69.59 69.63 2,226,044 +0.10(+0.15%)
Apr 08, 2019 69.61 69.61 69.49 69.53 4,401,113 -0.07(-0.10%)
Apr 05, 2019 69.49 69.61 69.48 69.60 2,472,810 +0.05(+0.07%)
Apr 04, 2019 69.50 69.55 69.47 69.55 1,839,683 +0.07(+0.10%)
Apr 03, 2019 69.47 69.51 69.43 69.48 2,525,595 -0.09(-0.14%)
Apr 02, 2019 69.57 69.64 69.54 69.57 7,314,211 +0.03(+0.05%)
Apr 01, 2019 69.71 69.71 69.50 69.54 4,763,590 -0.28(-0.40%)
Mar 29, 2019 69.73 69.83 69.72 69.81 2,252,398 -0.05(-0.07%)
Mar 28, 2019 69.84 69.89 69.77 69.86 2,114,378 +0.03(+0.05%)
Mar 27, 2019 69.81 69.92 69.79 69.83 2,467,354 +0.13(+0.18%)
Mar 26, 2019 69.64 69.76 69.61 69.70 4,101,573 +0.02(+0.02%)
Mar 25, 2019 69.61 69.81 69.55 69.68 2,365,249 +0.09(+0.12%)
Mar 22, 2019 69.50 69.64 69.44 69.60 3,179,172 +0.38(+0.55%)
Mar 21, 2019 69.24 69.26 69.21 69.22 2,302,995 +0.02(+0.02%)
Mar 20, 2019 68.96 69.22 68.94 69.20 2,940,484 +0.30(+0.44%)
Mar 19, 2019 68.87 68.95 68.85 68.90 3,142,379 -0.03(-0.05%)
Mar 18, 2019 68.94 68.97 68.88 68.94 6,214,419 -0.04(-0.06%)
Mar 15, 2019 68.96 69.02 68.92 68.98 1,906,224 +0.13(+0.19%)
Mar 14, 2019 68.92 68.92 68.80 68.85 4,719,202 -0.06(-0.09%)
Mar 13, 2019 68.92 68.94 68.88 68.91 1,533,303 -0.03(-0.05%)
Mar 12, 2019 68.84 68.96 68.81 68.94 2,277,408 +0.16(+0.24%)
Mar 11, 2019 68.82 68.82 68.77 68.78 2,199,053 -0.03(-0.05%)
Mar 08, 2019 68.76 68.84 68.69 68.81 5,103,071 +0.09(+0.13%)
Mar 07, 2019 68.66 68.76 68.62 68.73 2,700,300 +0.20(+0.29%)
Mar 06, 2019 68.51 68.59 68.48 68.53 1,894,296 +0.09(+0.13%)
Mar 05, 2019 68.35 68.46 68.34 68.45 2,237,835 +0.05(+0.08%)
Mar 04, 2019 68.39 68.44 68.34 68.39 2,943,435 +0.12(+0.18%)
Mar 01, 2019 68.41 68.44 68.27 68.27 3,529,067 -0.21(-0.31%)
Feb 28, 2019 68.56 68.56 68.42 68.48 4,695,241 -0.08(-0.11%)
Feb 27, 2019 68.66 68.66 68.51 68.56 1,542,020 -0.14(-0.20%)
Feb 26, 2019 68.69 68.74 68.66 68.70 1,637,782 +0.09(+0.14%)
Feb 25, 2019 68.60 68.63 68.56 68.60 2,616,118 -0.03(-0.04%)
Feb 22, 2019 68.57 68.71 68.53 68.63 2,257,019 +0.15(+0.23%)
Feb 21, 2019 68.49 68.49 68.44 68.48 3,975,993 -0.14(-0.20%)
Feb 20, 2019 68.62 68.65 68.57 68.61 2,061,110 -0.03(-0.04%)
Feb 19, 2019 68.64 68.66 68.58 68.64 4,419,793 +0.06(+0.09%)
Feb 15, 2019 68.54 68.58 68.53 68.58 2,235,224 +0.03(+0.04%)
Feb 14, 2019 68.60 68.63 68.51 68.55 2,209,597 +0.12(+0.18%)
Feb 13, 2019 68.47 68.48 68.39 68.43 1,901,654 -0.11(-0.16%)
Feb 12, 2019 68.51 68.54 68.48 68.54 1,796,333 -0.01(-0.01%)
Feb 11, 2019 68.51 68.57 68.48 68.54 3,031,437 -0.03(-0.04%)
Feb 08, 2019 68.53 68.62 68.50 68.57 1,793,261 +0.10(+0.15%)
Feb 07, 2019 68.46 68.50 68.42 68.47 2,884,323 +0.05(+0.08%)
Feb 06, 2019 68.46 68.48 68.37 68.42 3,175,687 -0.03(-0.04%)
Feb 05, 2019 68.38 68.47 68.37 68.44 2,797,593 +0.15(+0.21%)
Feb 04, 2019 68.30 68.30 68.24 68.30 4,753,718 -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.