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, 2021 77.21 77.25 77.11 77.25 7,579,870 +0.11(+0.14%)
Apr 29, 2021 77.07 77.14 76.97 77.14 6,895,694 -0.06(-0.08%)
Apr 28, 2021 77.18 77.22 77.04 77.20 6,047,577 +0.04(+0.05%)
Apr 27, 2021 77.35 77.35 77.15 77.17 4,911,904 -0.20(-0.26%)
Apr 26, 2021 77.43 77.46 77.35 77.36 4,191,319 -0.05(-0.07%)
Apr 23, 2021 77.45 77.46 77.33 77.42 7,103,390 +0.01(+0.01%)
Apr 22, 2021 77.38 77.43 77.27 77.41 4,423,512 +0.04(+0.05%)
Apr 21, 2021 77.27 77.37 77.23 77.37 4,975,966 +0.08(+0.11%)
Apr 20, 2021 77.15 77.34 77.14 77.29 7,046,269 +0.13(+0.16%)
Apr 19, 2021 77.11 77.18 77.07 77.17 6,804,869 -0.05(-0.06%)
Apr 16, 2021 77.21 77.29 77.06 77.21 6,842,909 -0.21(-0.27%)
Apr 15, 2021 77.31 77.52 77.26 77.42 5,954,571 +0.33(+0.42%)
Apr 14, 2021 77.07 77.13 77.02 77.09 5,068,690 -0.05(-0.07%)
Apr 13, 2021 76.91 77.15 76.91 77.15 4,522,639 +0.20(+0.26%)
Apr 12, 2021 76.95 76.95 76.88 76.95 4,410,190 -0.02(-0.02%)
Apr 09, 2021 76.98 77.08 76.88 76.97 10,759,718 -0.10(-0.13%)
Apr 08, 2021 76.98 77.08 76.97 77.07 4,274,032 +0.17(+0.22%)
Apr 07, 2021 76.92 77.03 76.88 76.89 6,048,652 -0.09(-0.12%)
Apr 06, 2021 76.81 77.00 76.79 76.98 5,960,955 +0.27(+0.35%)
Apr 05, 2021 76.67 76.75 76.60 76.71 9,051,269 -0.12(-0.15%)
Apr 01, 2021 76.81 76.87 76.71 76.83 5,275,943 +0.25(+0.32%)
Mar 31, 2021 76.62 76.70 76.50 76.58 7,687,573 -0.04(-0.05%)
Mar 30, 2021 76.45 76.63 76.39 76.62 5,275,915 +0.08(+0.11%)
Mar 29, 2021 76.66 76.68 76.46 76.54 4,176,639 -0.10(-0.13%)
Mar 26, 2021 76.62 76.76 76.59 76.64 3,734,879 -0.14(-0.18%)
Mar 25, 2021 76.86 76.89 76.68 76.77 4,288,130 -0.05(-0.07%)
Mar 24, 2021 76.62 76.84 76.60 76.83 5,695,150 +0.12(+0.15%)
Mar 23, 2021 76.72 76.73 76.55 76.71 5,695,589 +0.17(+0.22%)
Mar 22, 2021 76.50 76.57 76.42 76.54 5,252,795 +0.22(+0.28%)
Mar 19, 2021 76.66 76.72 76.20 76.32 5,497,115 +0.06(+0.08%)
Mar 18, 2021 76.20 76.36 76.13 76.26 5,426,435 -0.32(-0.41%)
Mar 17, 2021 76.48 76.66 76.33 76.57 8,153,594 -0.03(-0.04%)
Mar 16, 2021 76.66 76.70 76.53 76.60 6,813,197 -0.01(-0.01%)
Mar 15, 2021 76.53 76.66 76.53 76.61 5,544,735 +0.09(+0.12%)
Mar 12, 2021 76.60 76.61 76.45 76.52 6,324,359 -0.46(-0.60%)
Mar 11, 2021 76.96 77.04 76.87 76.98 6,095,386 +0.01(+0.01%)
Mar 10, 2021 76.92 77.03 76.87 76.97 5,848,291 +0.14(+0.19%)
Mar 09, 2021 76.77 76.90 76.77 76.83 8,486,846 +0.25(+0.33%)
Mar 08, 2021 76.80 76.84 76.57 76.57 6,423,592 -0.35(-0.46%)
Mar 05, 2021 76.84 76.95 76.76 76.93 7,600,957 -0.05(-0.06%)
Mar 04, 2021 77.24 77.27 76.88 76.97 10,726,297 -0.24(-0.32%)
Mar 03, 2021 77.26 77.30 77.14 77.22 6,662,290 -0.24(-0.32%)
Mar 02, 2021 77.42 77.48 77.37 77.46 5,905,968 -0.01(-0.01%)
Mar 01, 2021 77.39 77.52 77.32 77.47 7,911,816 -0.10(-0.13%)
Feb 26, 2021 77.24 77.57 76.99 77.57 9,506,341 +0.67(+0.87%)
Feb 25, 2021 77.26 77.31 76.65 76.90 11,030,402 -0.68(-0.87%)
Feb 24, 2021 77.34 77.62 77.28 77.58 5,721,291 -0.05(-0.06%)
Feb 23, 2021 77.53 77.67 77.46 77.62 7,174,688 -0.02(-0.02%)
Feb 22, 2021 77.80 77.89 77.62 77.64 5,328,560 -0.22(-0.28%)
Feb 19, 2021 78.01 78.03 77.80 77.86 4,443,789 -0.27(-0.35%)
Feb 18, 2021 78.05 78.17 78.00 78.13 5,104,145 -0.05(-0.06%)
Feb 17, 2021 78.14 78.18 78.07 78.17 5,779,908 +0.16(+0.21%)
Feb 16, 2021 78.13 78.16 77.99 78.01 7,425,381 -0.37(-0.47%)
Feb 12, 2021 78.46 78.50 78.36 78.38 5,346,063 -0.21(-0.26%)
Feb 11, 2021 78.67 78.70 78.55 78.59 5,072,177 -0.08(-0.10%)
Feb 10, 2021 78.64 78.67 78.59 78.67 4,138,601 +0.13(+0.16%)
Feb 09, 2021 78.58 78.65 78.54 78.55 4,956,899 -0.04(-0.05%)
Feb 08, 2021 78.50 78.64 78.47 78.58 6,171,816 +0.09(+0.12%)
Feb 05, 2021 78.60 78.64 78.48 78.49 4,876,202 -0.11(-0.14%)
Feb 04, 2021 78.57 78.63 78.47 78.60 5,154,229 +0.02(+0.02%)
Feb 03, 2021 78.66 78.68 78.58 78.58 4,732,599 -0.14(-0.17%)
Feb 02, 2021 78.72 78.74 78.68 78.72 5,046,091 -0.10(-0.13%)
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.