Indicators

Total Bond Market ETF Vanguard (NQ: BND )

70.73 +0.16 (+0.23%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	70.70	70.83	70.70	70.73	4,257,169	+0.16(+0.23%)
Apr 25, 2024	70.45	70.59	70.37	70.57	5,367,515	-0.20(-0.28%)
Apr 24, 2024	70.84	70.84	70.63	70.77	4,616,610	-0.18(-0.25%)
Apr 23, 2024	70.78	71.11	70.71	70.95	6,044,674	+0.13(+0.18%)
Apr 22, 2024	70.76	70.88	70.72	70.82	5,938,680	+0.03(+0.04%)
Apr 19, 2024	70.85	70.88	70.73	70.79	8,344,129	+0.09(+0.13%)
Apr 18, 2024	70.88	70.89	70.64	70.70	6,349,605	-0.19(-0.27%)
Apr 17, 2024	70.77	70.94	70.66	70.89	6,567,910	+0.34(+0.48%)
Apr 16, 2024	70.52	70.61	70.42	70.55	14,378,971	-0.18(-0.25%)
Apr 15, 2024	70.85	70.86	70.63	70.73	8,079,263	-0.47(-0.66%)
Apr 12, 2024	71.26	71.35	71.19	71.20	12,479,151	+0.16(+0.23%)
Apr 11, 2024	71.19	71.23	70.91	71.04	16,574,145	+0.00(+0.00%)
Apr 10, 2024	71.38	71.39	71.01	71.04	8,196,406	-0.84(-1.17%)
Apr 09, 2024	71.82	71.93	71.81	71.88	8,886,345	+0.26(+0.36%)
Apr 08, 2024	71.61	71.70	71.57	71.62	13,874,112	-0.06(-0.08%)
Apr 05, 2024	71.76	71.93	71.68	71.68	11,531,961	-0.36(-0.50%)
Apr 04, 2024	72.06	72.06	71.87	72.04	12,412,925	+0.15(+0.21%)
Apr 03, 2024	71.65	71.90	71.56	71.89	5,418,560	+0.05(+0.07%)
Apr 02, 2024	71.68	71.85	71.58	71.84	9,043,210	-0.08(-0.11%)

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.