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 (%)
Feb 28, 2023	69.15	69.42	69.10	69.40	5,226,220	+0.02(+0.03%)
Feb 27, 2023	69.38	69.50	69.30	69.38	3,469,087	+0.12(+0.17%)
Feb 24, 2023	69.29	69.36	69.14	69.26	4,513,679	-0.39(-0.55%)
Feb 23, 2023	69.46	69.67	69.43	69.65	4,974,706	+0.25(+0.36%)
Feb 22, 2023	69.43	69.57	69.36	69.40	4,554,512	+0.15(+0.22%)
Feb 21, 2023	69.41	69.48	69.23	69.24	16,713,677	-0.61(-0.87%)
Feb 17, 2023	69.52	69.86	69.51	69.85	5,364,750	+0.15(+0.22%)
Feb 16, 2023	69.75	69.87	69.62	69.70	6,138,696	-0.27(-0.39%)
Feb 15, 2023	70.01	70.09	69.85	69.97	4,539,056	-0.15(-0.22%)
Feb 14, 2023	70.27	70.37	69.92	70.12	4,494,597	-0.24(-0.34%)
Feb 13, 2023	70.19	70.36	70.17	70.36	3,938,384	+0.19(+0.27%)
Feb 10, 2023	70.41	70.43	70.13	70.17	3,745,088	-0.30(-0.42%)
Feb 09, 2023	70.95	70.96	70.43	70.47	4,448,582	-0.29(-0.41%)
Feb 08, 2023	70.67	70.86	70.53	70.76	4,474,126	+0.13(+0.18%)
Feb 07, 2023	70.67	70.97	70.60	70.63	4,854,489	-0.10(-0.14%)
Feb 06, 2023	70.79	70.84	70.71	70.73	5,490,948	-0.44(-0.62%)
Feb 03, 2023	71.28	71.35	71.05	71.17	5,538,234	-0.64(-0.89%)
Feb 02, 2023	72.03	72.09	71.78	71.81	4,438,044	+0.05(+0.07%)

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.