Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.64 +0.25 (+0.35%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.