Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.45 +0.06 (+0.09%)

Streaming Delayed Price Updated: 12:22 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	70.99	71.08	70.74	71.08	5,745,337	+0.33(+0.46%)
Jan 30, 2023	70.83	70.96	70.74	70.76	6,534,121	-0.20(-0.28%)
Jan 27, 2023	70.87	71.00	70.83	70.96	4,673,030	-0.08(-0.11%)
Jan 26, 2023	71.12	71.20	70.92	71.04	4,037,453	-0.13(-0.19%)
Jan 25, 2023	71.07	71.22	70.95	71.17	4,609,174	+0.09(+0.12%)
Jan 24, 2023	70.83	71.11	70.66	71.08	4,080,127	+0.32(+0.45%)
Jan 23, 2023	70.76	70.93	70.73	70.77	6,385,355	-0.17(-0.24%)
Jan 20, 2023	71.00	71.05	70.80	70.94	4,922,379	-0.32(-0.44%)
Jan 19, 2023	71.22	71.32	71.12	71.26	4,975,540	-0.14(-0.20%)
Jan 18, 2023	71.45	71.50	71.14	71.40	5,337,306	+0.65(+0.92%)
Jan 17, 2023	70.64	70.87	70.62	70.75	7,116,050	-0.10(-0.14%)
Jan 13, 2023	70.93	71.08	70.78	70.84	6,610,930	-0.24(-0.34%)
Jan 12, 2023	70.76	71.08	70.49	71.08	6,189,165	+0.55(+0.77%)
Jan 11, 2023	70.37	70.57	70.35	70.54	8,826,329	+0.37(+0.53%)
Jan 10, 2023	70.21	70.28	70.00	70.16	5,041,151	-0.28(-0.39%)
Jan 09, 2023	70.21	70.53	70.17	70.44	7,723,157	+0.19(+0.27%)
Jan 06, 2023	69.58	70.29	69.50	70.25	5,878,624	+0.77(+1.10%)
Jan 05, 2023	69.28	69.52	69.17	69.48	5,880,919	-0.08(-0.11%)
Jan 04, 2023	69.63	69.69	69.43	69.56	5,489,075	+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.