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 28, 2023	71.63	71.69	71.49	71.67	4,619,519	+0.40(+0.56%)
Apr 27, 2023	71.41	71.43	71.24	71.28	3,182,013	-0.31(-0.43%)
Apr 26, 2023	71.80	71.87	71.50	71.59	6,015,434	-0.25(-0.35%)
Apr 25, 2023	71.66	71.88	71.66	71.84	3,625,932	+0.46(+0.65%)
Apr 24, 2023	71.23	71.40	71.23	71.37	3,093,549	+0.28(+0.39%)
Apr 21, 2023	71.34	71.37	71.05	71.09	3,484,800	-0.13(-0.18%)
Apr 20, 2023	71.11	71.22	71.10	71.22	3,726,640	+0.31(+0.44%)
Apr 19, 2023	70.91	70.94	70.77	70.91	4,765,616	-0.10(-0.14%)
Apr 18, 2023	70.93	71.10	70.92	71.01	3,861,086	+0.11(+0.15%)
Apr 17, 2023	71.06	71.09	70.88	70.90	5,256,330	-0.39(-0.54%)
Apr 14, 2023	71.36	71.40	71.22	71.29	4,495,718	-0.32(-0.45%)
Apr 13, 2023	71.80	71.88	71.55	71.61	5,180,964	-0.04(-0.05%)
Apr 12, 2023	71.85	71.85	71.45	71.65	4,274,322	+0.08(+0.11%)
Apr 11, 2023	71.62	71.63	71.41	71.57	4,549,384	+0.03(+0.04%)
Apr 10, 2023	71.63	71.64	71.41	71.54	4,366,363	-0.48(-0.67%)
Apr 06, 2023	72.09	72.18	72.00	72.02	4,528,785	-0.02(-0.03%)
Apr 05, 2023	72.03	72.47	71.96	72.04	4,492,240	+0.19(+0.27%)
Apr 04, 2023	71.36	71.90	71.33	71.85	4,265,235	+0.29(+0.41%)

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.