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 (%)
Sep 29, 2023	68.67	68.74	68.30	68.39	7,806,036	-0.03(-0.04%)
Sep 28, 2023	68.13	68.44	68.00	68.42	9,187,240	+0.18(+0.26%)
Sep 27, 2023	68.71	68.72	68.10	68.25	7,857,810	-0.24(-0.36%)
Sep 26, 2023	68.69	68.70	68.46	68.49	7,477,995	-0.07(-0.10%)
Sep 25, 2023	68.72	68.69	68.55	68.56	23,205,872	-0.51(-0.74%)
Sep 22, 2023	68.88	69.11	68.83	69.07	8,315,171	+0.28(+0.41%)
Sep 21, 2023	68.87	68.89	68.77	68.78	9,313,900	-0.43(-0.62%)
Sep 20, 2023	69.43	69.51	69.22	69.22	5,630,871	-0.09(-0.13%)
Sep 19, 2023	69.40	69.45	69.28	69.30	4,286,158	-0.15(-0.22%)
Sep 18, 2023	69.26	69.47	69.26	69.46	6,001,826	+0.07(+0.11%)
Sep 15, 2023	69.49	69.51	69.36	69.38	5,046,517	-0.14(-0.20%)
Sep 14, 2023	69.69	69.72	69.50	69.52	5,333,224	-0.12(-0.17%)
Sep 13, 2023	69.45	69.70	69.45	69.64	6,266,874	+0.11(+0.16%)
Sep 12, 2023	69.52	69.55	69.44	69.53	4,332,411	+0.05(+0.07%)
Sep 11, 2023	69.49	69.54	69.42	69.48	4,301,423	-0.11(-0.15%)
Sep 08, 2023	69.68	69.75	69.57	69.59	4,357,314	+0.02(+0.03%)
Sep 07, 2023	69.48	69.58	69.41	69.57	4,839,107	+0.24(+0.34%)
Sep 06, 2023	69.49	69.50	69.25	69.33	7,958,676	-0.08(-0.11%)
Sep 05, 2023	69.64	69.65	69.40	69.41	4,728,413	-0.38(-0.55%)

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.