Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.64 +0.26 (+0.36%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	74.74	74.75	74.65	74.74	2,859,140	+0.00(+0.00%)
Nov 27, 2019	74.75	74.79	74.72	74.74	2,586,095	-0.12(-0.15%)
Nov 26, 2019	74.83	74.87	74.79	74.85	3,617,471	+0.12(+0.17%)
Nov 25, 2019	74.71	74.75	74.68	74.73	3,885,019	+0.07(+0.09%)
Nov 22, 2019	74.69	74.70	74.60	74.66	3,518,352	+0.04(+0.06%)
Nov 21, 2019	74.64	74.65	74.54	74.61	3,134,903	-0.12(-0.17%)
Nov 20, 2019	74.67	74.75	74.61	74.74	5,553,660	+0.20(+0.27%)
Nov 19, 2019	74.46	74.57	74.45	74.53	4,187,157	+0.08(+0.11%)
Nov 18, 2019	74.47	74.52	74.44	74.45	4,118,833	+0.11(+0.14%)
Nov 15, 2019	74.32	74.41	74.30	74.35	2,641,583	-0.03(-0.04%)
Nov 14, 2019	74.42	74.44	74.36	74.37	2,593,645	+0.21(+0.29%)
Nov 13, 2019	74.18	74.22	74.12	74.16	3,034,868	+0.13(+0.18%)
Nov 12, 2019	74.01	74.08	73.93	74.03	3,465,411	+0.04(+0.06%)
Nov 11, 2019	74.04	74.06	73.93	73.98	2,172,288	+0.04(+0.06%)
Nov 08, 2019	73.99	74.11	73.93	73.94	2,402,824	-0.07(-0.10%)
Nov 07, 2019	74.14	74.14	73.82	74.01	4,248,772	-0.38(-0.51%)
Nov 06, 2019	74.26	74.43	74.24	74.39	3,549,326	+0.16(+0.22%)
Nov 05, 2019	74.29	74.30	74.14	74.23	3,260,112	-0.26(-0.35%)
Nov 04, 2019	74.52	74.53	74.44	74.49	2,756,951	-0.21(-0.28%)

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.