Indicators

Total Bond Market ETF Vanguard (NQ: BND )

72.09 +0.27 (+0.38%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	77.21	77.52	77.11	77.43	18,351,024	+0.51(+0.66%)
Feb 27, 2020	76.98	77.09	76.86	76.92	10,652,096	+0.09(+0.12%)
Feb 26, 2020	76.82	77.01	76.75	76.83	8,982,030	-0.04(-0.06%)
Feb 25, 2020	76.83	76.97	76.81	76.87	8,883,805	+0.06(+0.08%)
Feb 24, 2020	76.90	76.92	76.80	76.81	7,075,562	+0.24(+0.31%)
Feb 21, 2020	76.54	76.68	76.51	76.57	7,352,310	+0.19(+0.25%)
Feb 20, 2020	76.29	76.38	76.26	76.38	9,416,906	+0.19(+0.25%)
Feb 19, 2020	76.18	76.24	76.14	76.20	3,482,824	-0.01(-0.01%)
Feb 18, 2020	76.24	76.28	76.15	76.21	4,084,520	+0.12(+0.15%)
Feb 14, 2020	76.14	76.16	76.08	76.09	3,438,884	+0.08(+0.11%)
Feb 13, 2020	75.98	76.06	75.95	76.01	3,196,346	+0.07(+0.09%)
Feb 12, 2020	75.95	75.97	75.90	75.94	4,624,978	-0.09(-0.12%)
Feb 11, 2020	76.12	76.14	76.02	76.03	4,257,358	-0.12(-0.16%)
Feb 10, 2020	76.17	76.21	76.10	76.15	3,121,224	+0.12(+0.15%)
Feb 07, 2020	76.01	76.06	75.95	76.04	4,672,131	+0.23(+0.31%)
Feb 06, 2020	75.78	75.82	75.72	75.80	3,849,791	+0.07(+0.09%)
Feb 05, 2020	75.76	75.80	75.71	75.73	3,963,838	-0.12(-0.16%)
Feb 04, 2020	75.88	75.89	75.79	75.86	4,684,766	-0.23(-0.30%)

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.