Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.40 +0.33 (+0.46%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 78.72 78.78 78.66 78.73 6,379,152 -0.02(-0.02%)
Sep 29, 2021 78.85 78.94 78.67 78.75 5,561,781 +0.01(+0.01%)
Sep 28, 2021 78.84 78.90 78.67 78.74 6,788,583 -0.34(-0.43%)
Sep 27, 2021 79.06 79.16 79.03 79.08 5,279,070 -0.09(-0.12%)
Sep 24, 2021 79.25 79.27 79.13 79.18 4,526,395 -0.17(-0.21%)
Sep 23, 2021 79.56 79.58 79.30 79.34 5,667,868 -0.41(-0.51%)
Sep 22, 2021 79.68 79.79 79.61 79.75 6,518,593 +0.06(+0.08%)
Sep 21, 2021 79.71 79.72 79.64 79.68 7,556,279 -0.02(-0.02%)
Sep 20, 2021 79.60 79.73 79.59 79.70 6,723,798 +0.22(+0.28%)
Sep 17, 2021 79.47 79.50 79.41 79.48 7,459,609 -0.10(-0.13%)
Sep 16, 2021 79.56 79.66 79.52 79.58 4,996,901 -0.15(-0.18%)
Sep 15, 2021 79.78 79.79 79.64 79.73 6,733,761 -0.07(-0.09%)
Sep 14, 2021 79.66 79.87 79.64 79.80 5,166,757 +0.19(+0.24%)
Sep 13, 2021 79.55 79.63 79.54 79.61 4,392,602 +0.12(+0.15%)
Sep 10, 2021 79.55 79.59 79.34 79.49 4,028,056 -0.19(-0.24%)
Sep 09, 2021 79.48 79.71 79.42 79.68 5,974,393 +0.29(+0.36%)
Sep 08, 2021 79.36 79.47 79.32 79.40 5,279,563 +0.13(+0.16%)
Sep 07, 2021 79.31 79.33 79.20 79.27 5,252,675 -0.23(-0.29%)
Sep 03, 2021 79.48 79.52 79.43 79.50 4,406,019 -0.17(-0.21%)
Sep 02, 2021 79.62 79.66 79.55 79.66 5,301,968 +0.11(+0.14%)
Sep 01, 2021 79.62 79.62 79.47 79.55 5,201,176 +0.01(+0.02%)
Aug 31, 2021 79.63 79.68 79.48 79.54 5,407,695 -0.10(-0.13%)
Aug 30, 2021 79.49 79.64 79.48 79.64 4,477,424 +0.09(+0.12%)
Aug 27, 2021 79.34 79.55 79.27 79.55 5,196,880 +0.23(+0.29%)
Aug 26, 2021 79.34 79.35 79.22 79.32 5,229,516 +0.01(+0.01%)
Aug 25, 2021 79.48 79.48 79.25 79.31 4,245,760 -0.13(-0.16%)
Aug 24, 2021 79.53 79.56 79.44 79.44 5,614,202 -0.16(-0.20%)
Aug 23, 2021 79.56 79.60 79.51 79.59 4,354,071 +0.02(+0.02%)
Aug 20, 2021 79.61 79.64 79.54 79.58 3,892,920 -0.02(-0.02%)
Aug 19, 2021 79.57 79.59 79.49 79.59 5,810,958 +0.17(+0.22%)
Aug 18, 2021 79.42 79.51 79.34 79.42 4,958,823 -0.02(-0.02%)
Aug 17, 2021 79.46 79.55 79.42 79.44 7,792,042 -0.08(-0.10%)
Aug 16, 2021 79.55 79.67 79.49 79.52 4,259,935 +0.07(+0.09%)
Aug 13, 2021 79.24 79.45 79.22 79.45 4,706,286 +0.31(+0.40%)
Aug 12, 2021 79.10 79.16 79.02 79.13 5,376,879 +0.01(+0.01%)
Aug 11, 2021 79.09 79.25 78.99 79.13 7,059,065 +0.06(+0.07%)
Aug 10, 2021 79.23 79.23 79.07 79.07 4,687,512 -0.12(-0.15%)
Aug 09, 2021 79.41 79.46 79.19 79.19 4,936,575 -0.15(-0.19%)
Aug 06, 2021 79.41 79.48 79.32 79.34 4,706,569 -0.38(-0.47%)
Aug 05, 2021 79.82 79.84 79.68 79.71 5,015,594 -0.18(-0.23%)
Aug 04, 2021 80.05 80.08 79.71 79.90 4,257,726 +0.00(+0.00%)
Aug 03, 2021 79.89 79.98 79.87 79.90 5,758,637 +0.02(+0.02%)
Aug 02, 2021 79.74 79.98 79.70 79.88 5,066,571 +0.19(+0.24%)
Jul 30, 2021 79.64 79.71 79.61 79.69 8,227,574 +0.12(+0.15%)
Jul 29, 2021 79.54 79.62 79.53 79.57 5,662,414 -0.14(-0.17%)
Jul 28, 2021 79.53 79.71 79.45 79.71 7,225,444 +0.07(+0.09%)
Jul 27, 2021 79.62 79.65 79.54 79.64 4,729,467 +0.20(+0.25%)
Jul 26, 2021 79.57 79.57 79.41 79.43 5,909,395 -0.05(-0.06%)
Jul 23, 2021 79.37 79.51 79.36 79.48 9,676,003 -0.09(-0.12%)
Jul 22, 2021 79.41 79.64 79.40 79.57 5,329,223 +0.17(+0.22%)
Jul 21, 2021 79.44 79.48 79.32 79.40 6,851,208 -0.26(-0.32%)
Jul 20, 2021 79.96 79.98 79.61 79.65 7,362,063 -0.08(-0.10%)
Jul 19, 2021 79.64 79.81 79.62 79.74 7,069,326 +0.45(+0.57%)
Jul 16, 2021 79.18 79.33 79.17 79.29 6,233,050 -0.07(-0.09%)
Jul 15, 2021 79.30 79.37 79.16 79.36 3,725,178 +0.19(+0.24%)
Jul 14, 2021 79.07 79.19 79.05 79.17 5,483,060 +0.27(+0.34%)
Jul 13, 2021 79.14 79.20 78.87 78.90 9,346,920 -0.25(-0.31%)
Jul 12, 2021 79.23 79.26 79.11 79.15 10,652,281 -0.03(-0.03%)
Jul 09, 2021 79.23 79.24 79.18 79.18 11,219,073 -0.25(-0.31%)
Jul 08, 2021 79.38 79.51 79.34 79.42 7,611,609 +0.07(+0.09%)
Jul 07, 2021 79.27 79.40 79.20 79.35 6,460,384 +0.17(+0.21%)
Jul 06, 2021 78.99 79.24 78.99 79.19 6,218,346 +0.28(+0.36%)
Jul 02, 2021 78.77 78.90 78.75 78.90 4,699,178 +0.14(+0.17%)
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.