Indicators

Total Bond Market ETF Vanguard (NQ: BND )

72.13 +0.04 (+0.06%)

Streaming Delayed Price Updated: 10:58 AM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	78.32	78.43	78.30	78.31	5,725,430	-0.01(-0.01%)
May 27, 2021	78.36	78.38	78.25	78.32	5,678,220	-0.11(-0.14%)
May 26, 2021	78.41	78.49	78.36	78.43	5,263,641	-0.03(-0.04%)
May 25, 2021	78.30	78.45	78.29	78.45	5,700,366	+0.20(+0.26%)
May 24, 2021	78.21	78.29	78.20	78.25	7,572,723	+0.09(+0.12%)
May 21, 2021	78.18	78.21	78.10	78.16	5,499,198	+0.02(+0.02%)
May 20, 2021	77.97	78.15	77.97	78.14	5,863,854	+0.26(+0.33%)
May 19, 2021	77.99	78.06	77.79	77.89	7,089,379	-0.08(-0.11%)
May 18, 2021	77.99	78.00	77.93	77.97	5,042,206	-0.08(-0.11%)
May 17, 2021	78.11	78.11	78.02	78.05	5,174,980	-0.07(-0.09%)
May 14, 2021	78.05	78.12	78.00	78.12	6,818,103	+0.18(+0.24%)
May 13, 2021	77.77	77.98	77.77	77.94	7,611,694	+0.16(+0.20%)
May 12, 2021	77.93	77.93	77.76	77.78	7,634,517	-0.28(-0.35%)
May 11, 2021	78.08	78.10	78.01	78.06	7,219,590	-0.16(-0.20%)
May 10, 2021	78.41	78.43	78.20	78.22	6,763,402	-0.18(-0.23%)
May 07, 2021	78.51	78.62	78.34	78.40	5,320,101	+0.01(+0.01%)
May 06, 2021	78.30	78.44	78.28	78.39	4,511,494	+0.04(+0.05%)
May 05, 2021	78.26	78.38	78.22	78.35	6,478,128	+0.05(+0.06%)
May 04, 2021	78.29	78.43	78.26	78.31	6,010,538	+0.10(+0.13%)

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.