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, 2024 69.45 69.56 69.34 69.39 6,728,610 -0.27(-0.38%)
Apr 29, 2024 69.57 69.70 69.54 69.66 4,887,923 +0.21(+0.30%)
Apr 26, 2024 69.42 69.55 69.42 69.45 4,335,446 +0.16(+0.23%)
Apr 25, 2024 69.18 69.32 69.10 69.30 5,466,144 -0.20(-0.28%)
Apr 24, 2024 69.56 69.56 69.36 69.49 4,701,441 -0.18(-0.25%)
Apr 23, 2024 69.50 69.83 69.43 69.67 6,155,746 +0.13(+0.18%)
Apr 22, 2024 69.48 69.60 69.44 69.54 6,047,804 +0.03(+0.04%)
Apr 19, 2024 69.57 69.60 69.45 69.51 8,497,454 +0.09(+0.13%)
Apr 18, 2024 69.60 69.61 69.37 69.42 6,466,280 -0.19(-0.27%)
Apr 17, 2024 69.49 69.66 69.39 69.61 6,688,596 +0.33(+0.48%)
Apr 16, 2024 69.25 69.34 69.14 69.28 14,643,187 -0.18(-0.25%)
Apr 15, 2024 69.57 69.58 69.36 69.45 8,227,721 -0.46(-0.66%)
Apr 12, 2024 69.97 70.06 69.91 69.92 12,708,458 +0.16(+0.23%)
Apr 11, 2024 69.91 69.95 69.63 69.76 16,878,698 +0.00(+0.00%)
Apr 10, 2024 70.09 70.11 69.73 69.76 8,347,016 -0.82(-1.17%)
Apr 09, 2024 70.52 70.63 70.51 70.58 9,049,633 +0.26(+0.36%)
Apr 08, 2024 70.32 70.41 70.28 70.33 14,129,051 -0.06(-0.08%)
Apr 05, 2024 70.47 70.63 70.39 70.39 11,743,863 -0.35(-0.50%)
Apr 04, 2024 70.76 70.76 70.57 70.74 12,641,015 +0.15(+0.21%)
Apr 03, 2024 70.36 70.60 70.26 70.59 5,518,127 +0.05(+0.07%)
Apr 02, 2024 70.39 70.55 70.29 70.54 9,209,381 -0.08(-0.11%)
Apr 01, 2024 70.85 70.89 70.56 70.62 6,270,556 -0.49(-0.68%)
Mar 28, 2024 71.12 71.12 71.12 71.11 5,440,493 -0.09(-0.12%)
Mar 27, 2024 71.05 71.22 71.00 71.20 7,992,819 +0.24(+0.35%)
Mar 26, 2024 70.92 70.97 70.80 70.95 7,766,087 +0.06(+0.08%)
Mar 25, 2024 70.98 70.98 70.84 70.89 8,128,881 -0.14(-0.19%)
Mar 22, 2024 71.09 71.10 70.97 71.03 4,258,769 +0.23(+0.33%)
Mar 21, 2024 70.88 70.92 70.73 70.79 5,610,449 +0.06(+0.08%)
Mar 20, 2024 70.66 70.87 70.52 70.74 5,400,234 +0.13(+0.18%)
Mar 19, 2024 70.54 70.67 70.51 70.61 4,657,882 +0.19(+0.26%)
Mar 18, 2024 70.50 70.53 70.39 70.42 5,397,561 -0.09(-0.12%)
Mar 15, 2024 70.52 70.59 70.46 70.51 4,886,630 -0.04(-0.06%)
Mar 14, 2024 70.78 70.78 70.54 70.55 5,325,691 -0.42(-0.59%)
Mar 13, 2024 71.02 71.10 70.96 70.97 6,254,322 -0.12(-0.17%)
Mar 12, 2024 71.19 71.19 71.02 71.09 4,800,010 -0.21(-0.30%)
Mar 11, 2024 71.37 71.38 71.23 71.30 5,745,559 -0.03(-0.04%)
Mar 08, 2024 71.38 71.44 71.28 71.33 7,341,634 +0.07(+0.10%)
Mar 07, 2024 71.31 71.32 71.14 71.26 7,655,977 +0.12(+0.17%)
Mar 06, 2024 71.10 71.28 71.09 71.15 29,575,332 +0.13(+0.18%)
Mar 05, 2024 70.93 71.10 70.87 71.02 6,341,527 +0.38(+0.54%)
Mar 04, 2024 70.62 70.72 70.59 70.64 28,246,172 -0.17(-0.24%)
Mar 01, 2024 70.43 70.85 70.30 70.80 6,504,437 +0.30(+0.42%)
Feb 29, 2024 70.49 70.64 70.46 70.51 6,148,626 +0.12(+0.17%)
Feb 28, 2024 70.29 70.42 70.26 70.39 5,382,462 +0.16(+0.22%)
Feb 27, 2024 70.31 70.40 70.21 70.23 5,668,194 -0.11(-0.15%)
Feb 26, 2024 70.49 70.49 70.23 70.34 5,383,023 -0.13(-0.18%)
Feb 23, 2024 70.23 70.54 70.23 70.47 6,296,436 +0.25(+0.36%)
Feb 22, 2024 70.23 70.31 70.14 70.22 12,172,752 +0.03(+0.04%)
Feb 21, 2024 70.46 70.46 70.16 70.19 6,786,470 -0.20(-0.28%)
Feb 20, 2024 70.41 70.50 70.34 70.38 7,790,069 +0.09(+0.13%)
Feb 16, 2024 70.21 70.30 70.15 70.29 5,155,556 -0.22(-0.32%)
Feb 15, 2024 70.60 70.63 70.40 70.52 6,897,155 +0.20(+0.28%)
Feb 14, 2024 70.13 70.38 70.11 70.32 7,083,685 +0.26(+0.38%)
Feb 13, 2024 70.27 70.29 70.04 70.06 13,252,675 -0.62(-0.87%)
Feb 12, 2024 70.73 70.77 70.60 70.67 6,208,783 +0.02(+0.03%)
Feb 09, 2024 70.62 70.68 70.58 70.65 6,085,014 -0.05(-0.08%)
Feb 08, 2024 70.78 70.84 70.67 70.71 8,181,390 -0.19(-0.27%)
Feb 07, 2024 70.93 71.14 70.89 70.90 9,481,591 -0.14(-0.19%)
Feb 06, 2024 70.81 71.10 70.78 71.04 8,511,890 +0.33(+0.47%)
Feb 05, 2024 70.86 70.89 70.64 70.70 7,761,036 -0.57(-0.79%)
Feb 02, 2024 71.30 71.41 71.14 71.27 8,010,103 -0.64(-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.