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 (%)
Feb 28, 2019	69.61	69.61	69.46	69.53	4,624,567	-0.08(-0.11%)
Feb 27, 2019	69.71	69.71	69.56	69.61	1,518,809	-0.14(-0.20%)
Feb 26, 2019	69.74	69.79	69.71	69.75	1,613,130	+0.10(+0.14%)
Feb 25, 2019	69.65	69.68	69.61	69.65	2,576,739	-0.03(-0.04%)
Feb 22, 2019	69.62	69.76	69.57	69.68	2,223,046	+0.16(+0.23%)
Feb 21, 2019	69.54	69.54	69.49	69.52	3,916,145	-0.14(-0.20%)
Feb 20, 2019	69.67	69.70	69.62	69.66	2,030,086	-0.03(-0.04%)
Feb 19, 2019	69.69	69.71	69.63	69.69	4,353,265	+0.06(+0.09%)
Feb 15, 2019	69.59	69.63	69.57	69.63	2,201,579	+0.03(+0.04%)
Feb 14, 2019	69.65	69.68	69.56	69.60	2,176,337	+0.13(+0.18%)
Feb 13, 2019	69.51	69.52	69.44	69.47	1,873,029	-0.11(-0.16%)
Feb 12, 2019	69.56	69.59	69.52	69.58	1,769,294	-0.01(-0.01%)
Feb 11, 2019	69.56	69.62	69.52	69.59	2,985,807	-0.03(-0.04%)
Feb 08, 2019	69.57	69.67	69.55	69.62	1,766,268	+0.10(+0.15%)
Feb 07, 2019	69.51	69.55	69.47	69.51	2,840,907	+0.05(+0.08%)
Feb 06, 2019	69.51	69.52	69.42	69.46	3,127,886	-0.03(-0.04%)
Feb 05, 2019	69.43	69.51	69.42	69.49	2,755,483	+0.15(+0.21%)
Feb 04, 2019	69.35	69.35	69.28	69.34	4,682,163	-0.06(-0.09%)

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.