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 (%)
Mar 28, 2024	72.42	72.43	72.42	72.41	5,342,349	-0.09(-0.12%)
Mar 27, 2024	72.35	72.53	72.30	72.50	7,848,632	+0.25(+0.34%)
Mar 26, 2024	72.22	72.27	72.10	72.25	7,625,990	+0.06(+0.08%)
Mar 25, 2024	72.28	72.28	72.14	72.19	7,982,240	-0.14(-0.19%)
Mar 22, 2024	72.39	72.40	72.27	72.33	4,181,943	+0.24(+0.33%)
Mar 21, 2024	72.18	72.22	72.02	72.09	5,509,239	+0.06(+0.08%)
Mar 20, 2024	71.96	72.17	71.82	72.03	5,302,816	+0.13(+0.18%)
Mar 19, 2024	71.84	71.97	71.81	71.91	4,573,856	+0.19(+0.26%)
Mar 18, 2024	71.80	71.83	71.69	71.72	5,300,191	-0.09(-0.12%)
Mar 15, 2024	71.82	71.89	71.76	71.81	4,798,477	-0.04(-0.06%)
Mar 14, 2024	72.08	72.08	71.84	71.85	5,229,618	-0.43(-0.59%)
Mar 13, 2024	72.32	72.40	72.26	72.27	6,141,497	-0.12(-0.17%)
Mar 12, 2024	72.49	72.50	72.33	72.40	4,713,420	-0.21(-0.30%)
Mar 11, 2024	72.68	72.69	72.54	72.61	5,641,912	-0.03(-0.04%)
Mar 08, 2024	72.69	72.75	72.59	72.64	7,209,193	+0.07(+0.10%)
Mar 07, 2024	72.62	72.63	72.44	72.57	7,517,867	+0.12(+0.17%)
Mar 06, 2024	72.40	72.59	72.39	72.45	29,041,806	+0.13(+0.18%)
Mar 05, 2024	72.23	72.40	72.17	72.32	6,227,129	+0.39(+0.54%)
Mar 04, 2024	71.92	72.01	71.89	71.94	27,736,622	-0.17(-0.24%)

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.