Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.63 -0.09 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 70.83 71.14 70.78 71.05 5,035,527 +0.23(+0.33%)
May 30, 2023 70.58 70.82 70.54 70.82 3,631,829 +0.47(+0.66%)
May 26, 2023 70.20 70.36 70.11 70.35 3,889,018 +0.09(+0.12%)
May 25, 2023 70.49 70.52 70.23 70.26 4,124,544 -0.26(-0.37%)
May 24, 2023 70.76 70.78 70.51 70.53 4,363,935 -0.19(-0.28%)
May 23, 2023 70.58 70.80 70.51 70.72 4,688,739 +0.05(+0.07%)
May 22, 2023 70.73 70.89 70.64 70.67 5,443,129 -0.02(-0.03%)
May 19, 2023 70.74 70.95 70.63 70.69 4,283,677 -0.19(-0.27%)
May 18, 2023 71.02 71.02 70.85 70.89 3,628,816 -0.29(-0.41%)
May 17, 2023 71.38 71.39 71.13 71.18 4,707,649 -0.13(-0.18%)
May 16, 2023 71.28 71.32 71.17 71.30 3,925,418 -0.18(-0.24%)
May 15, 2023 71.52 71.52 71.43 71.48 3,360,135 -0.18(-0.26%)
May 12, 2023 72.00 72.04 71.66 71.66 3,053,700 -0.38(-0.53%)
May 11, 2023 72.16 72.22 72.00 72.04 4,878,953 +0.23(+0.33%)
May 10, 2023 71.67 71.87 71.64 71.81 5,439,897 +0.44(+0.61%)
May 09, 2023 71.43 71.50 71.41 71.37 3,934,953 -0.08(-0.11%)
May 08, 2023 71.50 71.61 71.42 71.45 10,172,886 -0.34(-0.47%)
May 05, 2023 71.80 71.85 71.67 71.79 3,231,240 -0.26(-0.36%)
May 04, 2023 71.91 72.36 71.89 72.05 11,859,469 -0.10(-0.13%)
May 03, 2023 72.00 72.16 71.85 72.15 4,323,498 +0.30(+0.42%)
May 02, 2023 71.33 71.86 71.32 71.85 4,960,285 +0.70(+0.98%)
May 01, 2023 71.60 71.65 71.07 71.15 4,682,889 -0.74(-1.03%)
Apr 28, 2023 71.84 71.91 71.70 71.89 4,605,762 +0.40(+0.56%)
Apr 27, 2023 71.63 71.65 71.45 71.49 3,172,536 -0.31(-0.43%)
Apr 26, 2023 72.01 72.08 71.71 71.80 5,997,520 -0.25(-0.35%)
Apr 25, 2023 71.87 72.09 71.87 72.05 3,615,134 +0.47(+0.65%)
Apr 24, 2023 71.44 71.62 71.44 71.59 3,084,336 +0.28(+0.39%)
Apr 21, 2023 71.55 71.59 71.26 71.31 3,474,422 -0.13(-0.18%)
Apr 20, 2023 71.33 71.44 71.31 71.43 3,715,541 +0.31(+0.44%)
Apr 19, 2023 71.12 71.15 70.99 71.12 4,751,423 -0.10(-0.14%)
Apr 18, 2023 71.14 71.32 71.13 71.22 3,849,588 +0.11(+0.15%)
Apr 17, 2023 71.28 71.31 71.09 71.11 5,240,676 -0.39(-0.54%)
Apr 14, 2023 71.57 71.62 71.43 71.50 4,482,329 -0.32(-0.45%)
Apr 13, 2023 72.01 72.09 71.76 71.82 5,165,535 -0.04(-0.05%)
Apr 12, 2023 72.06 72.06 71.66 71.86 4,261,592 +0.08(+0.11%)
Apr 11, 2023 71.83 71.84 71.63 71.78 4,535,835 +0.03(+0.04%)
Apr 10, 2023 71.84 71.86 71.63 71.75 4,353,359 -0.49(-0.67%)
Apr 06, 2023 72.31 72.39 72.22 72.24 4,515,298 -0.02(-0.03%)
Apr 05, 2023 72.25 72.68 72.18 72.26 4,478,862 +0.19(+0.27%)
Apr 04, 2023 71.58 72.12 71.54 72.06 4,252,532 +0.29(+0.41%)
Apr 03, 2023 71.40 71.80 71.34 71.77 5,509,170 +0.30(+0.42%)
Mar 31, 2023 71.24 71.51 71.12 71.47 4,699,659 +0.37(+0.52%)
Mar 30, 2023 70.97 71.17 70.97 71.10 3,573,645 +0.10(+0.14%)
Mar 29, 2023 70.82 71.07 70.81 71.00 4,371,095 +0.08(+0.11%)
Mar 28, 2023 70.92 71.02 70.86 70.93 3,588,164 -0.13(-0.18%)
Mar 27, 2023 71.25 71.37 71.05 71.05 5,960,456 -0.75(-1.04%)
Mar 24, 2023 71.87 72.04 71.66 71.80 4,791,485 +0.15(+0.20%)
Mar 23, 2023 71.44 71.74 71.32 71.65 5,570,316 +0.16(+0.23%)
Mar 22, 2023 70.86 71.56 70.73 71.49 5,392,753 +0.63(+0.89%)
Mar 21, 2023 70.86 71.02 70.79 70.86 4,129,816 -0.19(-0.27%)
Mar 20, 2023 71.42 71.48 71.01 71.05 7,153,256 -0.31(-0.43%)
Mar 17, 2023 71.14 71.56 71.14 71.36 4,496,527 +0.51(+0.72%)
Mar 16, 2023 71.47 71.52 70.74 70.85 7,195,361 -0.34(-0.48%)
Mar 15, 2023 71.26 71.49 70.87 71.19 6,897,225 +0.73(+1.03%)
Mar 14, 2023 70.67 70.85 70.34 70.46 5,611,923 -0.45(-0.63%)
Mar 13, 2023 70.98 71.45 70.71 70.91 7,510,808 +0.56(+0.80%)
Mar 10, 2023 70.19 70.50 70.09 70.35 4,937,419 +0.83(+1.20%)
Mar 09, 2023 69.37 69.66 69.33 69.51 4,749,722 +0.23(+0.34%)
Mar 08, 2023 69.48 69.60 69.16 69.28 4,932,013 -0.06(-0.08%)
Mar 07, 2023 69.53 69.55 69.22 69.34 4,393,703 -0.08(-0.11%)
Mar 06, 2023 69.73 69.73 69.41 69.42 4,689,248 -0.16(-0.24%)
Mar 03, 2023 69.39 69.58 69.24 69.58 4,141,204 +0.53(+0.77%)
Mar 02, 2023 68.93 69.07 68.89 69.05 5,130,693 -0.15(-0.21%)
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.