Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

71.11 -0.22 (-0.31%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 71.74 71.74 71.31 71.33 4,743,033 -0.34(-0.47%)
May 24, 2024 71.57 71.69 71.53 71.67 4,025,478 +0.08(+0.11%)
May 23, 2024 71.82 71.85 71.51 71.59 3,589,982 -0.21(-0.29%)
May 22, 2024 71.74 71.88 71.72 71.80 4,306,306 -0.09(-0.13%)
May 21, 2024 71.93 71.93 71.85 71.89 4,612,206 +0.15(+0.21%)
May 20, 2024 71.77 71.80 71.73 71.74 3,699,637 -0.07(-0.10%)
May 17, 2024 71.93 71.99 71.80 71.81 4,373,518 -0.18(-0.25%)
May 16, 2024 72.13 72.16 71.97 71.99 4,359,536 -0.12(-0.17%)
May 15, 2024 72.02 72.16 71.94 72.11 4,208,179 +0.46(+0.64%)
May 14, 2024 71.63 71.70 71.54 71.65 4,272,609 +0.21(+0.29%)
May 13, 2024 71.60 71.60 71.43 71.44 5,600,578 +0.06(+0.08%)
May 10, 2024 71.46 71.48 71.35 71.38 5,562,035 -0.20(-0.28%)
May 09, 2024 71.40 71.62 71.36 71.58 4,525,201 +0.19(+0.27%)
May 08, 2024 71.42 71.47 71.39 71.39 6,774,337 -0.17(-0.24%)
May 07, 2024 71.64 71.73 71.51 71.56 4,635,841 +0.14(+0.20%)
May 06, 2024 71.40 71.47 71.34 71.42 5,584,321 +0.07(+0.10%)
May 03, 2024 71.45 71.55 71.18 71.35 7,256,912 +0.36(+0.51%)
May 02, 2024 70.69 71.02 70.65 70.99 6,014,844 +0.28(+0.40%)
May 01, 2024 70.60 70.93 70.50 70.71 8,119,157 +0.25(+0.36%)
Apr 30, 2024 70.52 70.63 70.40 70.46 6,627,252 -0.27(-0.38%)
Apr 29, 2024 70.64 70.77 70.61 70.73 4,814,292 +0.21(+0.30%)
Apr 26, 2024 70.49 70.62 70.49 70.52 4,270,138 +0.16(+0.23%)
Apr 25, 2024 70.24 70.38 70.16 70.36 5,383,803 -0.20(-0.28%)
Apr 24, 2024 70.63 70.63 70.42 70.56 4,630,620 -0.18(-0.25%)
Apr 23, 2024 70.57 70.89 70.50 70.74 6,063,017 +0.13(+0.18%)
Apr 22, 2024 70.55 70.67 70.51 70.61 5,956,702 +0.03(+0.04%)
Apr 19, 2024 70.64 70.67 70.52 70.58 8,369,450 +0.09(+0.13%)
Apr 18, 2024 70.67 70.68 70.43 70.49 6,368,874 -0.19(-0.27%)
Apr 17, 2024 70.56 70.73 70.45 70.68 6,587,841 +0.34(+0.48%)
Apr 16, 2024 70.31 70.40 70.20 70.34 14,422,606 -0.18(-0.25%)
Apr 15, 2024 70.64 70.65 70.42 70.52 8,103,781 -0.47(-0.66%)
Apr 12, 2024 71.04 71.13 70.97 70.98 12,517,021 +0.16(+0.23%)
Apr 11, 2024 70.97 71.02 70.70 70.83 16,624,442 +0.00(+0.00%)
Apr 10, 2024 71.16 71.18 70.80 70.83 8,221,279 -0.84(-1.17%)
Apr 09, 2024 71.60 71.71 71.59 71.66 8,913,312 +0.26(+0.36%)
Apr 08, 2024 71.39 71.48 71.35 71.40 13,916,215 -0.06(-0.08%)
Apr 05, 2024 71.54 71.71 71.46 71.46 11,566,957 -0.36(-0.50%)
Apr 04, 2024 71.84 71.84 71.65 71.82 12,450,594 +0.15(+0.21%)
Apr 03, 2024 71.43 71.68 71.34 71.67 5,435,003 +0.05(+0.07%)
Apr 02, 2024 71.46 71.63 71.37 71.62 9,070,653 -0.08(-0.11%)
Apr 01, 2024 71.93 71.97 71.64 71.70 6,176,098 -0.49(-0.68%)
Mar 28, 2024 72.20 72.21 72.20 72.19 5,358,561 -0.09(-0.12%)
Mar 27, 2024 72.14 72.31 72.09 72.28 7,872,450 +0.25(+0.34%)
Mar 26, 2024 72.01 72.06 71.89 72.04 7,649,132 +0.06(+0.08%)
Mar 25, 2024 72.07 72.07 71.93 71.98 8,006,463 -0.14(-0.19%)
Mar 22, 2024 72.17 72.18 72.06 72.12 4,194,634 +0.24(+0.33%)
Mar 21, 2024 71.97 72.01 71.81 71.88 5,525,957 +0.06(+0.08%)
Mar 20, 2024 71.74 71.96 71.60 71.82 5,318,908 +0.13(+0.18%)
Mar 19, 2024 71.62 71.75 71.59 71.69 4,587,736 +0.19(+0.26%)
Mar 18, 2024 71.58 71.61 71.47 71.50 5,316,275 -0.09(-0.13%)
Mar 15, 2024 71.60 71.67 71.54 71.59 4,813,039 -0.04(-0.06%)
Mar 14, 2024 71.87 71.87 71.62 71.63 5,245,488 -0.43(-0.59%)
Mar 13, 2024 72.11 72.18 72.04 72.06 6,160,134 -0.12(-0.17%)
Mar 12, 2024 72.27 72.28 72.11 72.18 4,727,723 -0.21(-0.30%)
Mar 11, 2024 72.46 72.47 72.32 72.39 5,659,033 -0.03(-0.04%)
Mar 08, 2024 72.47 72.53 72.37 72.42 7,231,071 +0.07(+0.10%)
Mar 07, 2024 72.40 72.41 72.22 72.35 7,540,681 +0.12(+0.17%)
Mar 06, 2024 72.18 72.37 72.17 72.23 29,129,938 +0.13(+0.18%)
Mar 05, 2024 72.02 72.18 71.96 72.11 6,246,026 +0.39(+0.54%)
Mar 04, 2024 71.70 71.80 71.67 71.72 27,820,794 -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.