Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.39 -0.17 (-0.24%)

Official Closing Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	80.46	80.58	80.44	80.57	5,195,142	+0.11(+0.14%)
Nov 27, 2020	80.38	80.47	80.38	80.46	2,445,136	+0.17(+0.22%)
Nov 25, 2020	80.37	80.40	80.28	80.28	5,801,459	-0.04(-0.05%)
Nov 24, 2020	80.39	80.41	80.30	80.32	5,138,993	-0.08(-0.10%)
Nov 23, 2020	80.45	80.46	80.37	80.40	3,852,320	-0.06(-0.08%)
Nov 20, 2020	80.41	80.49	80.35	80.47	7,263,576	+0.07(+0.09%)
Nov 19, 2020	80.31	80.43	80.28	80.39	6,806,453	+0.16(+0.20%)
Nov 18, 2020	80.23	80.24	80.17	80.23	6,688,424	+0.09(+0.11%)
Nov 17, 2020	80.08	80.17	80.05	80.14	6,082,106	+0.14(+0.17%)
Nov 16, 2020	79.96	80.01	79.93	80.00	4,458,613	+0.05(+0.06%)
Nov 13, 2020	79.97	80.01	79.93	79.96	3,515,363	+0.03(+0.03%)
Nov 12, 2020	79.80	79.93	79.76	79.93	4,589,443	+0.26(+0.33%)
Nov 11, 2020	79.61	79.67	79.56	79.67	3,696,712	+0.05(+0.07%)
Nov 10, 2020	79.60	79.71	79.57	79.61	5,677,999	-0.15(-0.19%)
Nov 09, 2020	79.88	79.90	79.61	79.77	6,274,567	-0.37(-0.47%)
Nov 06, 2020	80.13	80.18	80.05	80.14	4,222,588	-0.18(-0.23%)
Nov 05, 2020	80.38	80.38	80.22	80.32	4,533,588	+0.08(+0.10%)
Nov 04, 2020	80.18	80.28	80.12	80.24	6,225,101	+0.55(+0.69%)
Nov 03, 2020	79.68	79.70	79.59	79.69	4,377,326	-0.02(-0.02%)

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.