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 (%)
Jul 31, 2023	70.48	70.67	70.48	70.60	4,726,891	+0.13(+0.18%)
Jul 28, 2023	70.35	70.49	70.30	70.47	5,536,263	+0.24(+0.35%)
Jul 27, 2023	70.70	70.74	70.16	70.23	5,480,611	-0.60(-0.85%)
Jul 26, 2023	70.76	70.85	70.60	70.83	4,593,817	+0.23(+0.33%)
Jul 25, 2023	70.53	70.67	70.50	70.60	4,309,271	-0.08(-0.11%)
Jul 24, 2023	70.88	70.93	70.67	70.68	3,645,143	-0.12(-0.17%)
Jul 21, 2023	70.87	70.91	70.76	70.79	5,304,037	+0.05(+0.07%)
Jul 20, 2023	70.84	70.85	70.60	70.74	5,397,946	-0.33(-0.47%)
Jul 19, 2023	71.04	71.14	70.94	71.08	11,820,192	+0.17(+0.23%)
Jul 18, 2023	71.05	71.10	70.90	70.91	7,948,360	+0.09(+0.12%)
Jul 17, 2023	70.75	70.86	70.69	70.82	6,096,464	+0.08(+0.11%)
Jul 14, 2023	70.94	71.02	70.73	70.74	7,601,262	-0.33(-0.47%)
Jul 13, 2023	70.92	71.11	70.87	71.08	6,020,195	+0.43(+0.61%)
Jul 12, 2023	70.46	70.70	70.41	70.65	6,562,567	+0.56(+0.79%)
Jul 11, 2023	70.03	70.15	69.96	70.09	5,856,691	+0.15(+0.21%)
Jul 10, 2023	69.76	70.02	69.75	69.94	4,566,288	+0.24(+0.35%)
Jul 07, 2023	69.74	69.91	69.66	69.70	5,874,420	-0.04(-0.06%)
Jul 06, 2023	69.78	69.82	69.55	69.74	5,759,142	-0.45(-0.64%)
Jul 05, 2023	70.45	70.47	70.14	70.19	4,563,303	-0.29(-0.42%)

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.