Indicators

Total Bond Market ETF Vanguard (NQ: BND )

70.56 -0.11 (-0.15%)

Streaming Delayed Price Updated: 10:56 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	72.69	72.85	72.62	72.69	7,021,524	-0.17(-0.24%)
Dec 28, 2023	72.95	73.03	72.78	72.87	8,263,983	-0.17(-0.24%)
Dec 27, 2023	72.84	73.06	72.78	73.04	7,555,054	+0.46(+0.64%)
Dec 26, 2023	72.50	72.62	72.47	72.58	6,469,982	+0.07(+0.10%)
Dec 22, 2023	72.67	72.68	72.43	72.51	5,960,189	-0.05(-0.07%)
Dec 21, 2023	72.71	72.75	72.45	72.56	7,014,404	-0.01(-0.01%)
Dec 20, 2023	72.45	72.60	72.34	72.56	7,606,278	+0.24(+0.33%)
Dec 19, 2023	72.30	72.41	72.28	72.33	7,025,750	+0.14(+0.19%)
Dec 18, 2023	72.24	72.25	72.14	72.19	6,234,555	-0.15(-0.20%)
Dec 15, 2023	72.34	72.47	72.25	72.34	8,114,101	-0.11(-0.15%)
Dec 14, 2023	72.30	72.56	72.24	72.45	9,238,629	+0.54(+0.75%)
Dec 13, 2023	71.17	71.95	71.13	71.90	7,277,274	+0.91(+1.28%)
Dec 12, 2023	70.83	71.01	70.75	71.00	8,170,545	+0.20(+0.29%)
Dec 11, 2023	70.75	70.84	70.57	70.80	13,085,104	+0.01(+0.02%)
Dec 08, 2023	70.83	70.91	70.67	70.78	7,473,731	-0.34(-0.48%)
Dec 07, 2023	71.07	71.31	71.06	71.13	10,021,189	-0.02(-0.03%)
Dec 06, 2023	71.11	71.26	71.01	71.15	9,502,681	+0.21(+0.29%)
Dec 05, 2023	70.79	71.00	70.71	70.94	8,516,448	+0.45(+0.64%)
Dec 04, 2023	70.53	70.63	70.38	70.49	11,328,498	-0.29(-0.40%)

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.