Indicators

Total Bond Market ETF Vanguard (NQ: BND )

75.28 +0.22 (+0.29%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	67.98	68.24	67.96	68.20	6,563,212	+0.17(+0.25%)
Dec 28, 2018	67.90	68.04	67.86	68.03	4,059,180	+0.16(+0.24%)
Dec 27, 2018	67.97	68.01	67.86	67.86	3,195,990	+0.15(+0.22%)
Dec 26, 2018	67.91	67.93	67.72	67.72	6,865,399	-0.15(-0.22%)
Dec 24, 2018	67.95	68.02	67.79	67.86	7,004,554	+0.02(+0.02%)
Dec 21, 2018	67.88	67.91	67.80	67.85	5,258,291	+0.00(+0.00%)
Dec 20, 2018	68.01	68.03	67.82	67.85	4,018,152	-0.09(-0.14%)
Dec 19, 2018	67.92	68.07	67.85	67.94	3,626,502	+0.12(+0.18%)
Dec 18, 2018	67.71	67.85	67.71	67.82	3,733,687	+0.10(+0.15%)
Dec 17, 2018	67.62	67.73	67.61	67.72	3,404,832	+0.13(+0.19%)
Dec 14, 2018	67.58	67.63	67.56	67.59	4,064,140	+0.06(+0.09%)
Dec 13, 2018	67.50	67.57	67.50	67.53	3,012,873	+0.05(+0.08%)
Dec 12, 2018	67.52	67.55	67.47	67.48	3,099,912	-0.07(-0.10%)
Dec 11, 2018	67.56	67.62	67.49	67.55	4,840,397	+0.01(+0.01%)
Dec 10, 2018	67.49	67.59	67.45	67.54	3,157,786	+0.07(+0.10%)
Dec 07, 2018	67.33	67.50	67.32	67.47	4,431,374	+0.14(+0.20%)
Dec 06, 2018	67.33	67.47	67.30	67.33	5,178,731	+0.12(+0.18%)
Dec 04, 2018	67.12	67.32	67.12	67.21	3,731,254	+0.16(+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.