Indicators

Total Bond Market ETF Vanguard (NQ: BND )

72.55 +0.32 (+0.44%)

Streaming Delayed Price Updated: 12:08 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	70.77	70.87	70.52	70.87	5,762,951	+0.32(+0.46%)
Jan 30, 2023	70.62	70.74	70.53	70.54	6,554,153	-0.20(-0.28%)
Jan 27, 2023	70.66	70.78	70.61	70.74	4,687,357	-0.08(-0.11%)
Jan 26, 2023	70.90	70.99	70.70	70.82	4,049,831	-0.13(-0.19%)
Jan 25, 2023	70.86	71.00	70.73	70.95	4,623,305	+0.09(+0.12%)
Jan 24, 2023	70.61	70.90	70.45	70.87	4,092,636	+0.32(+0.45%)
Jan 23, 2023	70.54	70.71	70.51	70.55	6,404,932	-0.17(-0.24%)
Jan 20, 2023	70.78	70.84	70.58	70.72	4,937,470	-0.32(-0.44%)
Jan 19, 2023	71.00	71.11	70.90	71.04	4,990,795	-0.14(-0.20%)
Jan 18, 2023	71.23	71.28	70.93	71.18	5,353,669	+0.65(+0.92%)
Jan 17, 2023	70.42	70.65	70.41	70.53	7,137,867	-0.10(-0.14%)
Jan 13, 2023	70.71	70.87	70.56	70.63	6,631,198	-0.24(-0.34%)
Jan 12, 2023	70.54	70.87	70.28	70.87	6,208,140	+0.54(+0.77%)
Jan 11, 2023	70.15	70.36	70.13	70.32	8,853,389	+0.37(+0.53%)
Jan 10, 2023	70.00	70.06	69.79	69.95	5,056,606	-0.28(-0.39%)
Jan 09, 2023	70.00	70.32	69.96	70.23	7,746,835	+0.19(+0.27%)
Jan 06, 2023	69.37	70.07	69.29	70.04	5,896,647	+0.76(+1.10%)
Jan 05, 2023	69.07	69.31	68.96	69.27	5,898,949	-0.08(-0.11%)
Jan 04, 2023	69.42	69.47	69.21	69.35	5,505,904	+0.39(+0.57%)

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.