Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	71.76	71.93	71.71	71.93	6,743,724	+0.31(+0.44%)
May 30, 2019	71.50	71.64	71.44	71.62	2,576,526	+0.19(+0.27%)
May 29, 2019	71.51	71.60	71.43	71.43	3,592,952	-0.02(-0.02%)
May 28, 2019	71.41	71.45	71.36	71.44	2,184,395	+0.15(+0.21%)
May 24, 2019	71.30	71.31	71.25	71.30	2,023,597	+0.00(+0.00%)
May 23, 2019	71.12	71.36	71.12	71.30	6,098,284	+0.25(+0.36%)
May 22, 2019	70.95	71.09	70.95	71.04	4,573,677	+0.13(+0.19%)
May 21, 2019	70.95	70.95	70.89	70.91	1,997,261	-0.03(-0.05%)
May 20, 2019	71.03	71.07	70.95	70.95	2,501,453	-0.09(-0.12%)
May 17, 2019	71.11	71.12	70.98	71.03	1,846,618	+0.02(+0.02%)
May 16, 2019	71.06	71.06	71.00	71.02	2,129,633	-0.10(-0.15%)
May 15, 2019	71.15	71.16	71.04	71.12	2,218,970	+0.10(+0.15%)
May 14, 2019	70.99	71.02	70.97	71.02	5,119,687	+0.04(+0.06%)
May 13, 2019	70.95	71.02	70.94	70.97	3,918,015	+0.15(+0.21%)
May 10, 2019	70.84	70.91	70.81	70.82	5,350,300	-0.01(-0.01%)
May 09, 2019	70.89	70.91	70.73	70.83	2,202,106	+0.07(+0.10%)
May 08, 2019	70.87	70.90	70.76	70.76	5,431,131	-0.05(-0.07%)
May 07, 2019	70.81	70.85	70.77	70.81	3,685,302	+0.19(+0.27%)
May 06, 2019	70.73	70.77	70.62	70.62	2,584,442	+0.00(+0.00%)
May 03, 2019	70.60	70.67	70.57	70.62	2,146,499	+0.13(+0.19%)
May 02, 2019	70.60	70.61	70.44	70.49	2,356,386	-0.16(-0.22%)
May 01, 2019	70.66	70.87	70.60	70.65	2,326,245	+0.00(+0.01%)
Apr 30, 2019	70.50	70.64	70.50	70.64	2,723,228	+0.10(+0.15%)
Apr 29, 2019	70.59	70.61	70.50	70.54	1,991,631	-0.15(-0.21%)
Apr 26, 2019	70.69	70.72	70.66	70.69	1,859,438	+0.16(+0.22%)
Apr 25, 2019	70.55	70.57	70.48	70.53	1,418,926	-0.02(-0.02%)
Apr 24, 2019	70.50	70.56	70.47	70.55	1,570,597	+0.18(+0.26%)
Apr 23, 2019	70.33	70.37	70.30	70.36	3,029,492	+0.12(+0.17%)
Apr 22, 2019	70.31	70.31	70.21	70.24	2,108,846	-0.07(-0.10%)
Apr 18, 2019	70.33	70.36	70.27	70.31	1,838,810	+0.10(+0.14%)
Apr 17, 2019	70.22	70.30	70.21	70.22	2,060,018	+0.00(+0.00%)
Apr 16, 2019	70.27	70.29	70.20	70.22	2,294,399	-0.12(-0.17%)
Apr 15, 2019	70.31	70.36	70.30	70.34	1,915,415	+0.02(+0.02%)
Apr 12, 2019	70.39	70.41	70.31	70.32	2,087,728	-0.13(-0.19%)
Apr 11, 2019	70.51	70.52	70.43	70.45	3,027,796	-0.12(-0.17%)
Apr 10, 2019	70.51	70.59	70.50	70.57	3,912,870	+0.10(+0.14%)
Apr 09, 2019	70.49	70.52	70.43	70.48	2,199,311	+0.10(+0.15%)
Apr 08, 2019	70.45	70.45	70.34	70.37	4,348,259	-0.07(-0.10%)
Apr 05, 2019	70.34	70.45	70.33	70.44	2,443,113	+0.05(+0.07%)
Apr 04, 2019	70.35	70.40	70.32	70.39	1,817,590	+0.07(+0.10%)
Apr 03, 2019	70.31	70.36	70.28	70.32	2,495,264	-0.10(-0.14%)
Apr 02, 2019	70.42	70.49	70.38	70.42	7,226,374	+0.03(+0.05%)
Apr 01, 2019	70.56	70.56	70.35	70.38	4,706,383	-0.28(-0.40%)
Mar 29, 2019	70.57	70.68	70.57	70.66	2,225,337	-0.05(-0.07%)
Mar 28, 2019	70.69	70.74	70.62	70.71	2,088,976	+0.03(+0.05%)
Mar 27, 2019	70.66	70.77	70.64	70.68	2,437,711	+0.13(+0.19%)
Mar 26, 2019	70.49	70.61	70.46	70.55	4,052,296	+0.02(+0.02%)
Mar 25, 2019	70.46	70.66	70.40	70.53	2,336,833	+0.09(+0.12%)
Mar 22, 2019	70.35	70.49	70.29	70.44	3,140,977	+0.38(+0.55%)
Mar 21, 2019	70.08	70.10	70.05	70.06	2,275,326	+0.02(+0.02%)
Mar 20, 2019	69.80	70.06	69.78	70.04	2,905,157	+0.30(+0.44%)
Mar 19, 2019	69.70	69.79	69.69	69.74	3,104,626	-0.03(-0.05%)
Mar 18, 2019	69.78	69.81	69.71	69.77	6,139,758	-0.04(-0.06%)
Mar 15, 2019	69.80	69.86	69.76	69.82	1,883,322	+0.13(+0.19%)
Mar 14, 2019	69.76	69.76	69.64	69.69	4,662,505	-0.06(-0.09%)
Mar 13, 2019	69.76	69.77	69.72	69.75	1,514,881	-0.03(-0.05%)
Mar 12, 2019	69.68	69.80	69.65	69.78	2,250,047	+0.17(+0.24%)
Mar 11, 2019	69.66	69.66	69.61	69.62	2,172,633	-0.03(-0.05%)
Mar 08, 2019	69.60	69.68	69.53	69.65	5,041,762	+0.09(+0.13%)
Mar 07, 2019	69.50	69.60	69.45	69.56	2,667,858	+0.20(+0.29%)
Mar 06, 2019	69.34	69.43	69.31	69.36	1,871,537	+0.09(+0.13%)
Mar 05, 2019	69.18	69.29	69.17	69.28	2,210,949	+0.05(+0.08%)
Mar 04, 2019	69.23	69.27	69.17	69.23	2,908,073	+0.12(+0.18%)
Mar 01, 2019	69.24	69.27	69.10	69.10	3,486,668	-0.21(-0.31%)
Feb 28, 2019	69.40	69.40	69.25	69.32	4,638,811	-0.08(-0.11%)
Feb 27, 2019	69.49	69.49	69.34	69.40	1,523,487	-0.14(-0.20%)
Feb 26, 2019	69.53	69.58	69.49	69.53	1,618,098	+0.10(+0.14%)
Feb 25, 2019	69.44	69.47	69.40	69.44	2,584,675	-0.03(-0.04%)
Feb 22, 2019	69.40	69.55	69.36	69.47	2,229,893	+0.16(+0.23%)
Feb 21, 2019	69.33	69.33	69.28	69.31	3,928,207	-0.14(-0.20%)
Feb 20, 2019	69.46	69.48	69.40	69.45	2,036,338	-0.03(-0.04%)
Feb 19, 2019	69.47	69.50	69.41	69.47	4,366,673	+0.06(+0.09%)
Feb 15, 2019	69.38	69.41	69.36	69.41	2,208,360	+0.03(+0.04%)
Feb 14, 2019	69.44	69.47	69.34	69.39	2,183,040	+0.13(+0.18%)
Feb 13, 2019	69.30	69.31	69.22	69.26	1,878,798	-0.11(-0.16%)
Feb 12, 2019	69.34	69.38	69.31	69.37	1,774,743	-0.01(-0.01%)
Feb 11, 2019	69.34	69.40	69.31	69.38	2,995,003	-0.03(-0.04%)
Feb 08, 2019	69.36	69.46	69.34	69.40	1,771,708	+0.10(+0.15%)
Feb 07, 2019	69.29	69.34	69.26	69.30	2,849,657	+0.05(+0.08%)
Feb 06, 2019	69.29	69.31	69.20	69.25	3,137,520	-0.03(-0.04%)
Feb 05, 2019	69.21	69.30	69.20	69.27	2,763,970	+0.15(+0.21%)
Feb 04, 2019	69.14	69.14	69.07	69.13	4,696,584	-0.06(-0.09%)
Feb 01, 2019	69.29	69.38	69.13	69.19	3,840,275	-0.19(-0.28%)
Jan 31, 2019	69.28	69.38	69.25	69.38	4,268,904	+0.32(+0.46%)
Jan 30, 2019	68.94	69.09	68.88	69.06	3,418,547	+0.07(+0.10%)
Jan 29, 2019	68.90	68.99	68.90	68.99	2,045,310	+0.14(+0.20%)
Jan 28, 2019	68.83	68.89	68.83	68.85	3,391,721	+0.03(+0.04%)
Jan 25, 2019	68.83	68.88	68.79	68.83	2,392,192	-0.08(-0.11%)
Jan 24, 2019	68.89	68.95	68.86	68.90	3,117,184	+0.15(+0.21%)
Jan 23, 2019	68.65	68.81	68.65	68.76	2,927,545	+0.07(+0.10%)
Jan 22, 2019	68.70	68.78	68.68	68.69	4,522,515	+0.12(+0.18%)
Jan 18, 2019	68.62	68.69	68.56	68.57	4,297,012	-0.05(-0.08%)
Jan 17, 2019	68.70	68.70	68.59	68.62	2,764,369	-0.08(-0.11%)
Jan 16, 2019	68.64	68.71	68.60	68.70	1,959,761	+0.03(+0.04%)
Jan 15, 2019	68.75	68.78	68.63	68.67	2,011,887	+0.01(+0.01%)
Jan 14, 2019	68.74	68.76	68.65	68.66	2,765,559	-0.06(-0.09%)
Jan 11, 2019	68.73	68.78	68.70	68.72	3,575,187	+0.14(+0.20%)
Jan 10, 2019	68.67	68.74	68.56	68.58	2,978,200	-0.14(-0.20%)
Jan 09, 2019	68.64	68.75	68.64	68.72	2,296,701	+0.10(+0.14%)
Jan 08, 2019	68.65	68.71	68.61	68.63	2,014,779	-0.09(-0.13%)
Jan 07, 2019	68.84	68.88	68.69	68.71	4,757,989	-0.10(-0.15%)
Jan 04, 2019	68.84	68.85	68.73	68.82	5,291,152	-0.21(-0.30%)
Jan 03, 2019	68.77	69.09	68.76	69.02	5,666,037	+0.27(+0.39%)
Jan 02, 2019	68.68	68.77	68.65	68.76	4,781,993	+0.14(+0.20%)
Dec 31, 2018	68.39	68.65	68.38	68.62	6,523,322	+0.17(+0.25%)
Dec 28, 2018	68.31	68.45	68.28	68.44	4,034,509	+0.16(+0.24%)
Dec 27, 2018	68.38	68.43	68.27	68.28	3,176,566	+0.15(+0.22%)
Dec 26, 2018	68.32	68.35	68.13	68.13	6,823,672	-0.15(-0.22%)
Dec 24, 2018	68.37	68.44	68.20	68.28	6,961,981	+0.02(+0.02%)
Dec 21, 2018	68.29	68.32	68.21	68.26	5,226,353	+0.00(+0.00%)
Dec 20, 2018	68.43	68.45	68.24	68.26	3,993,747	-0.10(-0.14%)
Dec 19, 2018	68.33	68.49	68.26	68.36	3,604,475	+0.12(+0.18%)
Dec 18, 2018	68.13	68.26	68.13	68.24	3,711,009	+0.10(+0.15%)
Dec 17, 2018	68.03	68.14	68.02	68.13	3,384,152	+0.13(+0.19%)
Dec 14, 2018	68.00	68.05	67.97	68.00	4,039,456	+0.06(+0.09%)
Dec 13, 2018	67.91	67.99	67.91	67.94	2,994,574	+0.05(+0.08%)
Dec 12, 2018	67.94	67.96	67.88	67.89	3,081,084	-0.07(-0.10%)
Dec 11, 2018	67.97	68.03	67.90	67.96	4,810,998	+0.01(+0.01%)
Dec 10, 2018	67.90	68.00	67.86	67.95	3,138,607	+0.07(+0.10%)
Dec 07, 2018	67.75	67.91	67.73	67.88	4,404,459	+0.14(+0.20%)
Dec 06, 2018	67.74	67.88	67.71	67.75	5,147,277	+0.12(+0.18%)
Dec 04, 2018	67.53	67.73	67.53	67.62	3,708,592	+0.16(+0.24%)
Dec 03, 2018	67.39	67.46	67.36	67.46	2,531,570	+0.11(+0.16%)
Nov 30, 2018	67.32	67.36	67.28	67.36	2,530,458	+0.03(+0.04%)
Nov 29, 2018	67.34	67.38	67.27	67.33	2,779,534	+0.05(+0.08%)
Nov 28, 2018	67.24	67.32	67.17	67.28	2,572,539	+0.03(+0.05%)
Nov 27, 2018	67.19	67.28	67.19	67.24	2,973,500	+0.04(+0.06%)
Nov 26, 2018	67.18	67.23	67.17	67.20	1,763,940	-0.05(-0.08%)
Nov 23, 2018	67.31	67.33	67.23	67.25	747,582	-0.01(-0.01%)
Nov 21, 2018		67.26	67.26	67.26	0	+0.07(+0.10%)
Nov 20, 2018	67.22	67.26	67.17	67.19	2,194,081	-0.04(-0.06%)
Nov 19, 2018	67.18	67.26	67.18	67.23	2,895,522	+0.00(+0.00%)
Nov 16, 2018	67.18	67.25	67.11	67.23	2,101,213	+0.15(+0.22%)
Nov 15, 2018	67.12	67.14	66.98	67.09	2,967,362	+0.01(+0.01%)
Nov 14, 2018	66.98	67.15	66.94	67.08	3,370,316	+0.05(+0.08%)
Nov 13, 2018	66.98	67.04	66.94	67.03	3,173,979	-0.03(-0.05%)
Nov 12, 2018	67.04	67.07	67.01	67.06	1,238,111	+0.10(+0.15%)
Nov 09, 2018	66.86	66.99	66.86	66.96	1,968,843	+0.16(+0.25%)
Nov 08, 2018	66.91	66.93	66.79	66.79	2,590,637	-0.11(-0.17%)
Nov 07, 2018	66.98	67.04	66.89	66.91	3,101,822	+0.06(+0.09%)
Nov 06, 2018	66.86	66.88	66.82	66.85	2,348,873	-0.01(-0.01%)
Nov 05, 2018	66.86	66.90	66.83	66.86	2,156,545	+0.05(+0.08%)
Nov 02, 2018	66.97	66.98	66.77	66.80	2,348,783	-0.25(-0.37%)
Nov 01, 2018	66.93	67.08	66.93	67.05	4,390,010	+0.12(+0.19%)
Oct 31, 2018	66.98	67.06	66.93	66.93	7,218,107	-0.14(-0.21%)
Oct 30, 2018	67.08	67.15	67.06	67.07	2,961,408	-0.09(-0.14%)
Oct 29, 2018	67.20	67.23	67.11	67.16	2,210,609	-0.06(-0.09%)
Oct 26, 2018	67.26	67.32	67.20	67.22	2,587,037	+0.12(+0.18%)
Oct 25, 2018	67.12	67.17	67.07	67.10	2,304,005	-0.08(-0.12%)
Oct 24, 2018	67.13	67.20	67.11	67.18	1,879,056	+0.18(+0.27%)
Oct 23, 2018	67.08	67.14	66.98	67.00	2,249,648	+0.09(+0.14%)
Oct 22, 2018	66.96	67.01	66.89	66.90	1,767,853	-0.03(-0.04%)
Oct 19, 2018	66.97	66.98	66.89	66.93	1,996,568	-0.03(-0.05%)
Oct 18, 2018	66.96	67.07	66.90	66.96	1,955,761	-0.04(-0.06%)
Oct 17, 2018	67.11	67.15	66.99	67.01	2,183,330	-0.12(-0.18%)
Oct 16, 2018	67.07	67.15	67.04	67.13	2,752,957	+0.05(+0.08%)
Oct 15, 2018	67.16	67.16	67.07	67.08	2,416,494	-0.02(-0.03%)
Oct 12, 2018	67.08	67.19	67.08	67.09	2,751,372	-0.02(-0.03%)
Oct 11, 2018	66.99	67.18	66.98	67.11	3,774,777	+0.19(+0.28%)
Oct 10, 2018	66.87	66.95	66.81	66.92	3,271,854	-0.05(-0.08%)
Oct 09, 2018	66.84	66.97	66.84	66.97	4,969,874	+0.13(+0.19%)
Oct 08, 2018	66.89	66.89	66.83	66.84	2,192,801	-0.03(-0.04%)
Oct 05, 2018	66.92	66.96	66.77	66.87	2,673,915	-0.12(-0.18%)
Oct 04, 2018	67.04	67.08	66.95	66.99	3,746,582	-0.17(-0.26%)
Oct 03, 2018	67.41	67.41	67.08	67.16	2,675,302	-0.34(-0.51%)
Oct 02, 2018	67.45	67.54	67.45	67.50	3,021,132	+0.12(+0.18%)
Oct 01, 2018	67.43	67.48	67.38	67.38	3,318,433	-0.13(-0.19%)
Sep 28, 2018	67.56	67.59	67.48	67.51	3,004,820	+0.00(+0.00%)
Sep 27, 2018	67.48	67.51	67.44	67.51	1,602,625	+0.05(+0.08%)
Sep 26, 2018	67.34	67.50	67.33	67.46	2,134,577	+0.17(+0.26%)
Sep 25, 2018	67.29	67.30	67.24	67.29	1,979,675	-0.05(-0.08%)
Sep 24, 2018	67.33	67.41	67.31	67.34	3,399,048	-0.09(-0.13%)
Sep 21, 2018	67.35	67.42	67.35	67.42	2,040,750	+0.04(+0.06%)
Sep 20, 2018	67.29	67.42	67.28	67.38	2,678,485	+0.09(+0.13%)
Sep 19, 2018	67.36	67.39	67.24	67.30	2,295,049	-0.10(-0.15%)
Sep 18, 2018	67.51	67.51	67.37	67.40	2,919,043	-0.15(-0.23%)
Sep 17, 2018	67.51	67.60	67.49	67.55	2,768,882	-0.01(-0.01%)
Sep 14, 2018	67.56	67.60	67.54	67.56	3,725,716	-0.11(-0.16%)
Sep 13, 2018	67.72	67.75	67.66	67.67	2,009,483	+0.04(+0.06%)
Sep 12, 2018	67.67	67.70	67.62	67.63	1,268,845	+0.05(+0.08%)
Sep 11, 2018	67.61	67.67	67.55	67.58	1,744,931	-0.15(-0.22%)
Sep 10, 2018	67.69	67.74	67.67	67.72	1,706,999	+0.04(+0.06%)
Sep 07, 2018	67.74	67.74	67.65	67.68	2,892,326	-0.21(-0.32%)
Sep 06, 2018	67.85	67.92	67.81	67.90	2,486,956	+0.10(+0.15%)
Sep 05, 2018	67.80	67.82	67.73	67.79	2,981,950	+0.02(+0.03%)
Sep 04, 2018	67.77	67.83	67.74	67.78	2,798,581	-0.10(-0.15%)
Aug 31, 2018		67.88	67.88	67.88	0	+0.02(+0.03%)
Aug 30, 2018	67.88	67.91	67.83	67.86	1,352,397	+0.05(+0.08%)
Aug 29, 2018	67.87	67.87	67.77	67.81	1,823,000	-0.04(-0.06%)
Aug 28, 2018	67.90	67.91	67.83	67.86	2,776,151	-0.10(-0.15%)
Aug 27, 2018	67.98	68.00	67.95	67.96	2,735,357	-0.09(-0.13%)
Aug 24, 2018	67.94	68.05	67.91	68.04	2,156,247	+0.03(+0.05%)
Aug 23, 2018	68.04	68.04	67.98	68.01	1,691,705	+0.00(+0.00%)
Aug 22, 2018	68.05	68.05	67.96	68.01	2,366,808	+0.04(+0.06%)
Aug 21, 2018	67.95	67.98	67.92	67.97	2,200,720	-0.03(-0.05%)
Aug 20, 2018	67.98	68.05	67.98	68.00	2,889,951	+0.09(+0.13%)
Aug 17, 2018	67.89	67.96	67.86	67.92	1,189,541	+0.08(+0.11%)
Aug 16, 2018	67.84	67.86	67.77	67.84	2,602,134	+0.03(+0.05%)
Aug 15, 2018	67.79	67.86	67.78	67.80	3,565,456	+0.08(+0.11%)
Aug 14, 2018	67.79	67.82	67.72	67.73	3,146,393	-0.04(-0.06%)
Aug 13, 2018	67.75	67.79	67.69	67.77	3,874,386	+0.01(+0.01%)
Aug 10, 2018	67.62	67.82	67.62	67.76	2,821,713	+0.14(+0.20%)
Aug 09, 2018	67.56	67.62	67.54	67.62	3,042,620	+0.13(+0.19%)
Aug 08, 2018	67.51	67.53	67.47	67.50	2,455,437	-0.02(-0.03%)
Aug 07, 2018	67.58	67.59	67.50	67.51	2,204,865	-0.12(-0.18%)
Aug 06, 2018	67.67	67.71	67.62	67.63	2,434,993	+0.06(+0.09%)
Aug 03, 2018	67.52	67.59	67.49	67.57	3,168,409	+0.15(+0.22%)
Aug 02, 2018	67.44	67.44	67.37	67.43	3,292,578	+0.03(+0.05%)
Aug 01, 2018	67.39	67.42	67.31	67.39	3,702,558	-0.04(-0.05%)
Jul 31, 2018	67.46	67.52	67.38	67.43	3,898,216	+0.05(+0.08%)
Jul 30, 2018	67.40	67.45	67.38	67.38	2,477,778	-0.08(-0.11%)
Jul 27, 2018	67.49	67.52	67.45	67.46	1,612,383	+0.03(+0.05%)

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.

Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Sections

Services