Indicators

Total Bond Market ETF Vanguard (NQ: BND )

70.73 +0.16 (+0.23%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	71.20	71.30	70.95	71.30	5,727,954	+0.33(+0.46%)
Jan 30, 2023	71.05	71.17	70.96	70.97	6,514,352	-0.20(-0.28%)
Jan 27, 2023	71.09	71.21	71.04	71.17	4,658,892	-0.08(-0.11%)
Jan 26, 2023	71.33	71.42	71.14	71.25	4,025,238	-0.13(-0.19%)
Jan 25, 2023	71.29	71.43	71.17	71.39	4,595,229	+0.09(+0.12%)
Jan 24, 2023	71.04	71.33	70.88	71.30	4,067,782	+0.32(+0.45%)
Jan 23, 2023	70.97	71.14	70.94	70.98	6,366,036	-0.17(-0.24%)
Jan 20, 2023	71.21	71.27	71.02	71.16	4,907,486	-0.32(-0.44%)
Jan 19, 2023	71.43	71.54	71.34	71.47	4,960,487	-0.14(-0.20%)
Jan 18, 2023	71.66	71.72	71.36	71.62	5,321,158	+0.65(+0.92%)
Jan 17, 2023	70.85	71.09	70.84	70.96	7,094,521	-0.10(-0.14%)
Jan 13, 2023	71.15	71.30	70.99	71.06	6,590,929	-0.24(-0.34%)
Jan 12, 2023	70.97	71.30	70.71	71.30	6,170,440	+0.55(+0.77%)
Jan 11, 2023	70.58	70.79	70.56	70.75	8,799,625	+0.37(+0.53%)
Jan 10, 2023	70.43	70.49	70.21	70.38	5,025,899	-0.28(-0.39%)
Jan 09, 2023	70.43	70.75	70.39	70.66	7,699,791	+0.19(+0.27%)
Jan 06, 2023	69.79	70.50	69.71	70.46	5,860,838	+0.77(+1.10%)
Jan 05, 2023	69.49	69.73	69.38	69.70	5,863,127	-0.08(-0.11%)
Jan 04, 2023	69.84	69.90	69.64	69.77	5,472,468	+0.39(+0.57%)

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.