Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.82 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	71.98	71.99	71.98	71.97	5,374,990	-0.09(-0.12%)
Mar 27, 2024	71.91	72.09	71.86	72.06	7,896,585	+0.25(+0.34%)
Mar 26, 2024	71.79	71.84	71.67	71.82	7,672,583	+0.06(+0.08%)
Mar 25, 2024	71.85	71.85	71.71	71.76	8,031,010	-0.14(-0.19%)
Mar 22, 2024	71.95	71.96	71.84	71.89	4,207,494	+0.24(+0.33%)
Mar 21, 2024	71.75	71.79	71.59	71.66	5,542,899	+0.06(+0.08%)
Mar 20, 2024	71.52	71.74	71.38	71.60	5,335,215	+0.13(+0.18%)
Mar 19, 2024	71.40	71.53	71.37	71.47	4,601,802	+0.19(+0.26%)
Mar 18, 2024	71.36	71.39	71.25	71.28	5,332,574	-0.09(-0.12%)
Mar 15, 2024	71.38	71.45	71.32	71.37	4,827,795	-0.04(-0.06%)
Mar 14, 2024	71.65	71.65	71.40	71.41	5,261,570	-0.43(-0.59%)
Mar 13, 2024	71.88	71.96	71.82	71.84	6,179,020	-0.12(-0.17%)
Mar 12, 2024	72.05	72.06	71.89	71.96	4,742,218	-0.21(-0.30%)
Mar 11, 2024	72.24	72.25	72.10	72.17	5,676,383	-0.03(-0.04%)
Mar 08, 2024	72.25	72.31	72.15	72.20	7,253,240	+0.07(+0.10%)
Mar 07, 2024	72.18	72.19	72.00	72.13	7,563,799	+0.12(+0.17%)
Mar 06, 2024	71.96	72.15	71.95	72.01	29,219,246	+0.13(+0.18%)
Mar 05, 2024	71.80	71.96	71.74	71.88	6,265,175	+0.39(+0.54%)
Mar 04, 2024	71.48	71.58	71.45	71.50	27,906,088	-0.17(-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.