Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.38 -0.20 (-0.28%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	79.02	79.21	78.93	79.20	6,879,103	+0.23(+0.29%)
May 28, 2020	78.86	78.97	78.82	78.97	8,196,338	+0.03(+0.03%)
May 27, 2020	79.04	79.07	78.88	78.94	8,444,439	+0.04(+0.05%)
May 26, 2020	78.96	78.96	78.84	78.91	5,766,066	-0.05(-0.06%)
May 22, 2020	78.98	78.98	78.92	78.95	4,119,246	+0.03(+0.03%)
May 21, 2020	78.91	78.99	78.87	78.93	6,396,922	+0.08(+0.10%)
May 20, 2020	78.70	78.88	78.61	78.84	4,872,018	+0.21(+0.26%)
May 19, 2020	78.61	78.65	78.51	78.64	3,422,719	+0.10(+0.13%)
May 18, 2020	78.72	78.72	78.43	78.54	3,967,363	-0.14(-0.18%)
May 15, 2020	78.83	78.83	78.62	78.68	3,187,489	+0.05(+0.06%)
May 14, 2020	78.57	78.64	78.53	78.64	3,158,127	+0.22(+0.28%)
May 13, 2020	78.49	78.54	78.38	78.42	2,918,502	+0.09(+0.12%)
May 12, 2020	78.25	78.43	78.17	78.33	4,377,202	+0.25(+0.32%)
May 11, 2020	78.30	78.34	78.03	78.08	4,822,843	-0.24(-0.31%)
May 08, 2020	78.48	78.52	78.28	78.32	3,417,959	-0.23(-0.29%)
May 07, 2020	78.53	78.58	78.34	78.55	3,802,971	+0.25(+0.32%)
May 06, 2020	78.58	78.62	78.24	78.30	5,558,117	-0.35(-0.45%)
May 05, 2020	78.65	78.70	78.62	78.65	4,024,952	-0.07(-0.09%)
May 04, 2020	78.67	78.75	78.61	78.72	8,078,198	+0.08(+0.10%)

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.