Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 71.24 71.51 71.12 71.47 4,699,592 +0.37(+0.52%)
Mar 30, 2023 70.98 71.17 70.98 71.10 3,573,594 +0.10(+0.14%)
Mar 29, 2023 70.82 71.07 70.81 71.00 4,371,033 +0.08(+0.11%)
Mar 28, 2023 70.92 71.02 70.86 70.93 3,588,113 -0.13(-0.18%)
Mar 27, 2023 71.25 71.37 71.05 71.05 5,960,371 -0.75(-1.04%)
Mar 24, 2023 71.87 72.04 71.66 71.80 4,791,417 +0.15(+0.20%)
Mar 23, 2023 71.44 71.74 71.32 71.65 5,570,236 +0.16(+0.23%)
Mar 22, 2023 70.86 71.56 70.73 71.49 5,392,676 +0.63(+0.89%)
Mar 21, 2023 70.86 71.02 70.79 70.86 4,129,757 -0.19(-0.27%)
Mar 20, 2023 71.42 71.48 71.01 71.05 7,153,155 -0.31(-0.43%)
Mar 17, 2023 71.14 71.56 71.14 71.36 4,496,463 +0.51(+0.72%)
Mar 16, 2023 71.47 71.52 70.74 70.85 7,195,259 -0.34(-0.48%)
Mar 15, 2023 71.26 71.49 70.87 71.19 6,897,127 +0.73(+1.03%)
Mar 14, 2023 70.67 70.85 70.34 70.46 5,611,844 -0.45(-0.63%)
Mar 13, 2023 70.99 71.46 70.71 70.91 7,510,701 +0.56(+0.80%)
Mar 10, 2023 70.19 70.50 70.09 70.35 4,937,349 +0.83(+1.20%)
Mar 09, 2023 69.37 69.66 69.33 69.51 4,749,655 +0.23(+0.34%)
Mar 08, 2023 69.48 69.60 69.16 69.28 4,931,943 -0.06(-0.08%)
Mar 07, 2023 69.53 69.55 69.22 69.34 4,393,641 -0.08(-0.11%)
Mar 06, 2023 69.73 69.73 69.41 69.42 4,689,181 -0.16(-0.24%)
Mar 03, 2023 69.39 69.58 69.24 69.58 4,141,145 +0.53(+0.77%)
Mar 02, 2023 68.93 69.07 68.89 69.05 5,130,620 -0.15(-0.21%)
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.