Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	70.10	70.24	70.06	70.13	4,856,704	+0.12(+0.17%)
Aug 30, 2023	70.11	70.15	70.01	70.01	4,830,436	-0.03(-0.04%)
Aug 29, 2023	69.53	70.06	69.51	70.04	6,358,017	+0.43(+0.62%)
Aug 28, 2023	69.64	69.64	69.51	69.61	4,061,355	+0.13(+0.18%)
Aug 25, 2023	69.41	69.62	69.27	69.49	4,965,225	+0.00(+0.00%)
Aug 24, 2023	69.55	69.64	69.47	69.49	4,283,040	-0.17(-0.24%)
Aug 23, 2023	69.38	69.66	69.36	69.65	5,325,966	+0.63(+0.91%)
Aug 22, 2023	68.96	69.10	68.89	69.03	4,401,456	+0.09(+0.13%)
Aug 21, 2023	69.02	69.05	68.86	68.94	4,378,831	-0.33(-0.48%)
Aug 18, 2023	69.15	69.37	69.13	69.27	5,213,125	+0.15(+0.21%)
Aug 17, 2023	69.20	69.22	68.99	69.12	7,527,603	-0.07(-0.10%)
Aug 16, 2023	69.39	69.51	69.16	69.19	5,268,836	-0.20(-0.28%)
Aug 15, 2023	69.43	69.59	69.37	69.39	5,144,162	-0.16(-0.22%)
Aug 14, 2023	69.55	69.71	69.44	69.55	8,176,880	-0.09(-0.13%)
Aug 11, 2023	69.65	69.85	69.62	69.63	4,683,037	-0.22(-0.32%)
Aug 10, 2023	70.31	70.40	69.85	69.86	5,315,767	-0.39(-0.56%)
Aug 09, 2023	70.23	70.34	70.20	70.25	5,051,781	+0.02(+0.03%)
Aug 08, 2023	70.25	70.36	70.17	70.23	4,438,692	+0.25(+0.36%)
Aug 07, 2023	70.01	70.05	69.92	69.98	5,108,691	-0.11(-0.15%)
Aug 04, 2023	69.76	70.11	69.74	70.08	7,085,096	+0.58(+0.83%)
Aug 03, 2023	69.53	69.59	69.43	69.51	5,519,783	-0.43(-0.61%)
Aug 02, 2023	69.94	69.97	69.72	69.94	6,698,313	-0.22(-0.32%)

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.

Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Sections

Services

Contact Information