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 (%)
Dec 29, 2023	72.91	73.07	72.85	72.91	7,000,281	-0.17(-0.24%)
Dec 28, 2023	73.17	73.25	73.01	73.09	8,238,980	-0.17(-0.24%)
Dec 27, 2023	73.06	73.28	73.00	73.26	7,532,196	+0.47(+0.64%)
Dec 26, 2023	72.72	72.85	72.69	72.80	6,450,407	+0.07(+0.10%)
Dec 22, 2023	72.89	72.90	72.65	72.73	5,942,156	-0.05(-0.07%)
Dec 21, 2023	72.93	72.97	72.67	72.78	6,993,182	-0.01(-0.01%)
Dec 20, 2023	72.67	72.82	72.56	72.79	7,583,265	+0.24(+0.33%)
Dec 19, 2023	72.52	72.63	72.50	72.55	7,004,494	+0.14(+0.19%)
Dec 18, 2023	72.46	72.47	72.36	72.41	6,215,692	-0.15(-0.20%)
Dec 15, 2023	72.56	72.69	72.47	72.56	8,089,552	-0.11(-0.15%)
Dec 14, 2023	72.52	72.79	72.46	72.67	9,210,677	+0.54(+0.75%)
Dec 13, 2023	71.38	72.17	71.34	72.12	7,255,256	+0.91(+1.28%)
Dec 12, 2023	71.05	71.23	70.97	71.21	8,145,825	+0.20(+0.29%)
Dec 11, 2023	70.97	71.06	70.79	71.01	13,045,515	+0.01(+0.02%)
Dec 08, 2023	71.05	71.13	70.89	71.00	7,451,119	-0.35(-0.48%)
Dec 07, 2023	71.28	71.53	71.27	71.34	9,990,870	-0.02(-0.03%)
Dec 06, 2023	71.32	71.48	71.23	71.36	9,473,930	+0.21(+0.29%)
Dec 05, 2023	71.01	71.21	70.93	71.15	8,490,681	+0.45(+0.64%)
Dec 04, 2023	70.75	70.84	70.59	70.70	11,294,224	-0.29(-0.40%)

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.