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%)
Dec 01, 2023	70.19	70.80	70.17	70.77	7,755,726	+0.57(+0.82%)
Nov 30, 2023	70.28	70.28	70.07	70.20	10,053,115	-0.23(-0.32%)
Nov 29, 2023	70.32	70.46	70.23	70.42	7,747,836	+0.36(+0.52%)
Nov 28, 2023	69.73	70.08	69.68	70.06	7,174,810	+0.29(+0.42%)
Nov 27, 2023	69.53	69.77	69.48	69.77	5,349,384	+0.42(+0.61%)
Nov 24, 2023	69.43	69.48	69.33	69.34	3,601,294	-0.33(-0.48%)
Nov 22, 2023	69.76	69.80	69.52	69.68	5,036,223	+0.06(+0.08%)
Nov 21, 2023	69.59	69.66	69.45	69.62	5,838,413	+0.10(+0.14%)
Nov 20, 2023	69.36	69.55	69.29	69.52	7,081,151	+0.10(+0.14%)
Nov 17, 2023	69.39	69.48	69.27	69.42	5,756,592	+0.10(+0.14%)
Nov 16, 2023	69.20	69.39	69.20	69.32	5,722,353	+0.41(+0.60%)
Nov 15, 2023	69.01	69.03	68.82	68.91	6,931,357	-0.38(-0.55%)
Nov 14, 2023	69.27	69.35	69.18	69.29	8,390,040	+0.84(+1.22%)
Nov 13, 2023	68.22	68.48	68.16	68.46	6,164,874	-0.02(-0.03%)
Nov 10, 2023	68.66	68.67	68.42	68.48	4,458,728	+0.13(+0.19%)
Nov 09, 2023	68.79	68.83	68.32	68.35	7,108,125	-0.51(-0.74%)
Nov 08, 2023	68.68	68.94	68.67	68.86	6,655,599	+0.22(+0.31%)
Nov 07, 2023	68.48	68.78	68.45	68.65	8,126,223	+0.34(+0.50%)
Nov 06, 2023	68.43	68.47	68.24	68.30	7,959,253	-0.29(-0.43%)
Nov 03, 2023	68.82	68.96	68.59	68.60	8,135,949	+0.41(+0.60%)
Nov 02, 2023	68.23	68.30	68.03	68.19	8,556,855	+0.39(+0.57%)
Nov 01, 2023	67.30	67.81	67.27	67.80	9,494,231	+0.65(+0.97%)
Oct 31, 2023	67.26	67.36	67.13	67.15	9,438,244	-0.02(-0.03%)
Oct 30, 2023	67.12	67.26	67.01	67.17	6,026,739	-0.16(-0.24%)
Oct 27, 2023	67.29	67.34	67.14	67.33	5,435,003	-0.00(-0.01%)
Oct 26, 2023	66.97	67.35	66.96	67.34	11,661,738	+0.45(+0.67%)
Oct 25, 2023	67.12	67.13	66.83	66.88	7,559,635	-0.51(-0.76%)
Oct 24, 2023	67.21	67.40	67.10	67.39	9,656,735	+0.23(+0.34%)
Oct 23, 2023	66.71	67.27	66.62	67.17	9,787,595	+0.26(+0.39%)
Oct 20, 2023	66.85	67.00	66.82	66.91	5,304,648	+0.24(+0.36%)
Oct 19, 2023	66.89	67.03	66.63	66.67	9,627,439	-0.29(-0.44%)
Oct 18, 2023	67.12	67.17	66.86	66.96	6,006,622	-0.29(-0.43%)
Oct 17, 2023	67.30	67.38	67.14	67.25	5,972,253	-0.45(-0.66%)
Oct 16, 2023	67.86	67.86	67.66	67.70	5,016,237	-0.35(-0.52%)
Oct 13, 2023	68.13	68.16	67.95	68.05	5,684,769	+0.31(+0.46%)
Oct 12, 2023	68.19	68.21	67.68	67.74	6,270,360	-0.59(-0.86%)
Oct 11, 2023	68.23	68.33	68.12	68.33	18,448,338	+0.31(+0.46%)
Oct 10, 2023	67.84	68.16	67.75	68.01	11,793,771	-0.07(-0.10%)
Oct 09, 2023	67.68	68.08	67.67	68.08	3,634,784	+0.69(+1.02%)
Oct 06, 2023	67.16	67.55	67.11	67.39	8,557,639	-0.26(-0.39%)
Oct 05, 2023	67.74	67.76	67.58	67.66	6,986,084	+0.05(+0.07%)
Oct 04, 2023	67.44	67.64	67.28	67.61	8,078,631	+0.44(+0.66%)
Oct 03, 2023	67.59	67.66	67.14	67.17	8,265,962	-0.55(-0.81%)
Oct 02, 2023	67.92	67.97	67.68	67.72	6,860,508	-0.47(-0.69%)
Sep 29, 2023	68.46	68.53	68.10	68.19	7,829,725	-0.03(-0.04%)
Sep 28, 2023	67.92	68.23	67.79	68.21	9,215,120	+0.18(+0.26%)
Sep 27, 2023	68.50	68.51	67.90	68.04	7,881,656	-0.24(-0.36%)
Sep 26, 2023	68.48	68.49	68.25	68.28	7,500,689	-0.07(-0.10%)
Sep 25, 2023	68.51	68.48	68.34	68.35	23,276,294	-0.51(-0.74%)
Sep 22, 2023	68.67	68.90	68.63	68.86	8,340,405	+0.28(+0.41%)
Sep 21, 2023	68.66	68.68	68.57	68.58	9,342,165	-0.43(-0.62%)
Sep 20, 2023	69.22	69.30	69.01	69.01	5,647,958	-0.09(-0.13%)
Sep 19, 2023	69.19	69.24	69.07	69.09	4,299,165	-0.15(-0.22%)
Sep 18, 2023	69.06	69.26	69.06	69.25	6,020,039	+0.07(+0.11%)
Sep 15, 2023	69.28	69.30	69.15	69.17	5,061,832	-0.14(-0.20%)
Sep 14, 2023	69.48	69.51	69.29	69.31	5,349,409	-0.12(-0.17%)
Sep 13, 2023	69.24	69.49	69.24	69.43	6,285,892	+0.11(+0.15%)
Sep 12, 2023	69.31	69.34	69.23	69.32	4,345,558	+0.05(+0.07%)
Sep 11, 2023	69.28	69.33	69.21	69.27	4,314,477	-0.11(-0.15%)
Sep 08, 2023	69.47	69.54	69.36	69.38	4,370,537	+0.02(+0.03%)
Sep 07, 2023	69.27	69.37	69.20	69.36	4,853,792	+0.23(+0.34%)
Sep 06, 2023	69.28	69.28	69.05	69.12	7,982,828	-0.08(-0.11%)
Sep 05, 2023	69.43	69.44	69.19	69.20	4,742,762	-0.38(-0.55%)
Sep 01, 2023	69.92	69.93	69.51	69.58	4,032,863	-0.34(-0.48%)
Aug 31, 2023	69.89	70.03	69.85	69.92	4,871,443	+0.12(+0.17%)
Aug 30, 2023	69.90	69.94	69.80	69.80	4,845,094	-0.03(-0.04%)
Aug 29, 2023	69.32	69.85	69.30	69.83	6,377,311	+0.43(+0.62%)
Aug 28, 2023	69.43	69.43	69.30	69.40	4,073,679	+0.13(+0.18%)
Aug 25, 2023	69.20	69.41	69.06	69.28	4,980,293	+0.00(+0.00%)
Aug 24, 2023	69.33	69.43	69.26	69.28	4,296,038	-0.17(-0.24%)
Aug 23, 2023	69.17	69.45	69.15	69.44	5,342,128	+0.62(+0.91%)
Aug 22, 2023	68.75	68.89	68.68	68.82	4,414,813	+0.09(+0.13%)
Aug 21, 2023	68.81	68.84	68.65	68.73	4,392,120	-0.33(-0.48%)
Aug 18, 2023	68.94	69.16	68.93	69.06	5,228,945	+0.15(+0.21%)
Aug 17, 2023	68.99	69.01	68.78	68.92	7,550,447	-0.07(-0.10%)
Aug 16, 2023	69.18	69.30	68.95	68.98	5,284,825	-0.19(-0.28%)
Aug 15, 2023	69.22	69.38	69.16	69.18	5,159,772	-0.16(-0.22%)
Aug 14, 2023	69.33	69.50	69.23	69.33	8,201,694	-0.09(-0.13%)
Aug 11, 2023	69.44	69.64	69.41	69.42	4,697,248	-0.22(-0.32%)
Aug 10, 2023	70.09	70.18	69.64	69.65	5,331,898	-0.39(-0.56%)
Aug 09, 2023	70.02	70.12	69.99	70.04	5,067,111	+0.02(+0.03%)
Aug 08, 2023	70.04	70.14	69.96	70.02	4,452,162	+0.25(+0.36%)
Aug 07, 2023	69.80	69.84	69.70	69.76	5,124,195	-0.11(-0.15%)
Aug 04, 2023	69.55	69.90	69.53	69.87	7,106,597	+0.58(+0.83%)
Aug 03, 2023	69.32	69.38	69.22	69.30	5,536,534	-0.43(-0.61%)
Aug 02, 2023	69.72	69.76	69.51	69.72	6,718,640	-0.22(-0.32%)
Aug 01, 2023	70.09	70.15	69.87	69.95	11,368,076	-0.44(-0.62%)
Jul 31, 2023	70.27	70.45	70.27	70.38	4,741,235	+0.13(+0.18%)
Jul 28, 2023	70.14	70.28	70.08	70.26	5,553,064	+0.24(+0.35%)
Jul 27, 2023	70.48	70.53	69.95	70.02	5,497,243	-0.60(-0.85%)
Jul 26, 2023	70.55	70.64	70.38	70.62	4,607,757	+0.23(+0.33%)
Jul 25, 2023	70.32	70.45	70.29	70.38	4,322,348	-0.08(-0.11%)
Jul 24, 2023	70.67	70.71	70.45	70.46	3,656,205	-0.12(-0.17%)
Jul 21, 2023	70.66	70.70	70.55	70.58	5,320,132	+0.05(+0.07%)
Jul 20, 2023	70.63	70.64	70.39	70.53	5,414,327	-0.33(-0.47%)
Jul 19, 2023	70.82	70.93	70.72	70.86	11,856,063	+0.17(+0.23%)
Jul 18, 2023	70.83	70.88	70.69	70.70	7,972,481	+0.09(+0.12%)
Jul 17, 2023	70.54	70.65	70.47	70.61	6,114,964	+0.08(+0.11%)
Jul 14, 2023	70.72	70.80	70.52	70.53	7,624,329	-0.33(-0.47%)
Jul 13, 2023	70.71	70.90	70.66	70.86	6,038,464	+0.43(+0.61%)
Jul 12, 2023	70.25	70.48	70.20	70.43	6,582,482	+0.55(+0.79%)
Jul 11, 2023	69.82	69.94	69.75	69.88	5,874,464	+0.15(+0.21%)
Jul 10, 2023	69.55	69.81	69.54	69.73	4,580,145	+0.24(+0.35%)
Jul 07, 2023	69.53	69.69	69.45	69.49	5,892,247	-0.04(-0.06%)
Jul 06, 2023	69.57	69.61	69.34	69.53	5,776,619	-0.45(-0.64%)
Jul 05, 2023	70.24	70.26	69.92	69.98	4,577,151	-0.29(-0.41%)
Jul 03, 2023	70.45	70.61	70.25	70.27	3,237,688	-0.20(-0.28%)
Jun 30, 2023	70.28	70.49	70.22	70.47	5,789,336	+0.24(+0.35%)
Jun 29, 2023	70.26	70.29	70.10	70.23	5,985,779	-0.53(-0.75%)
Jun 28, 2023	70.63	70.77	70.52	70.76	5,691,345	+0.22(+0.32%)
Jun 27, 2023	70.69	70.80	70.45	70.54	4,967,976	-0.14(-0.19%)
Jun 26, 2023	70.68	70.75	70.61	70.67	6,486,166	+0.09(+0.12%)
Jun 23, 2023	70.75	70.76	70.47	70.58	4,294,443	+0.20(+0.29%)
Jun 22, 2023	70.51	70.61	70.31	70.38	4,100,894	-0.34(-0.48%)
Jun 21, 2023	70.47	70.76	70.36	70.72	3,794,751	+0.12(+0.16%)
Jun 20, 2023	70.55	70.72	70.55	70.60	5,077,117	+0.10(+0.14%)
Jun 16, 2023	70.46	70.60	70.32	70.51	4,028,521	-0.16(-0.22%)
Jun 15, 2023	70.54	70.68	70.45	70.66	5,220,860	-0.36(-0.51%)
May 08, 2023	71.07	71.18	70.99	71.02	10,234,090	-0.34(-0.47%)
May 05, 2023	71.37	71.42	71.24	71.36	3,250,681	-0.26(-0.36%)
May 04, 2023	71.48	71.92	71.46	71.62	11,930,820	-0.10(-0.13%)
May 03, 2023	71.57	71.73	71.42	71.72	4,349,510	+0.30(+0.42%)
May 02, 2023	70.91	71.43	70.89	71.42	4,990,128	+0.70(+0.98%)
May 01, 2023	71.17	71.23	70.65	70.72	4,711,063	-0.74(-1.03%)
Apr 28, 2023	71.41	71.48	71.27	71.46	4,633,472	+0.40(+0.56%)
Apr 27, 2023	71.20	71.22	71.03	71.06	3,191,624	-0.31(-0.43%)
Apr 26, 2023	71.58	71.65	71.28	71.37	6,033,603	-0.25(-0.35%)
Apr 25, 2023	71.44	71.66	71.44	71.62	3,636,884	+0.46(+0.65%)
Apr 24, 2023	71.01	71.19	71.01	71.16	3,102,893	+0.28(+0.39%)
Apr 21, 2023	71.12	71.16	70.83	70.88	3,495,326	-0.13(-0.18%)
Apr 20, 2023	70.90	71.01	70.88	71.01	3,737,895	+0.31(+0.44%)
Apr 19, 2023	70.70	70.73	70.56	70.70	4,780,009	-0.10(-0.14%)
Apr 18, 2023	70.72	70.89	70.71	70.79	3,872,748	+0.11(+0.15%)
Apr 17, 2023	70.85	70.88	70.67	70.69	5,272,206	-0.39(-0.54%)
Apr 14, 2023	71.14	71.19	71.01	71.07	4,509,297	-0.32(-0.45%)
Apr 13, 2023	71.58	71.66	71.33	71.39	5,196,613	-0.04(-0.05%)
Apr 12, 2023	71.63	71.63	71.23	71.43	4,287,232	+0.08(+0.11%)
Apr 11, 2023	71.40	71.41	71.20	71.35	4,563,125	+0.03(+0.04%)
Apr 10, 2023	71.41	71.43	71.20	71.32	4,379,551	-0.48(-0.67%)
Apr 06, 2023	71.87	71.96	71.79	71.81	4,542,463	-0.02(-0.03%)
Apr 05, 2023	71.82	72.25	71.75	71.83	4,505,808	+0.19(+0.27%)
Apr 04, 2023	71.15	71.69	71.11	71.63	4,278,117	+0.29(+0.41%)
Apr 03, 2023	70.98	71.37	70.92	71.34	5,542,315	+0.30(+0.42%)
Mar 31, 2023	70.81	71.08	70.69	71.04	4,727,934	+0.37(+0.52%)
Mar 30, 2023	70.55	70.74	70.55	70.68	3,595,146	+0.10(+0.14%)
Mar 29, 2023	70.40	70.64	70.39	70.58	4,397,394	+0.08(+0.11%)
Mar 28, 2023	70.49	70.59	70.44	70.50	3,609,752	-0.13(-0.18%)
Mar 27, 2023	70.82	70.94	70.63	70.63	5,996,316	-0.74(-1.04%)
Mar 24, 2023	71.44	71.61	71.23	71.37	4,820,313	+0.14(+0.20%)
Mar 23, 2023	71.01	71.31	70.90	71.22	5,603,829	+0.16(+0.23%)
Mar 22, 2023	70.43	71.13	70.31	71.06	5,425,198	+0.63(+0.89%)
Mar 21, 2023	70.43	70.60	70.37	70.43	4,154,662	-0.19(-0.27%)
Mar 20, 2023	70.99	71.05	70.59	70.63	7,196,293	-0.31(-0.43%)
Mar 17, 2023	70.71	71.13	70.71	70.94	4,523,580	+0.51(+0.72%)
Mar 16, 2023	71.04	71.09	70.32	70.43	7,238,652	-0.34(-0.48%)
Mar 15, 2023	70.83	71.06	70.44	70.76	6,938,722	+0.72(+1.03%)
Mar 14, 2023	70.24	70.43	69.92	70.04	5,645,687	-0.44(-0.63%)
Mar 13, 2023	70.56	71.03	70.28	70.48	7,555,996	+0.56(+0.80%)
Mar 10, 2023	69.77	70.08	69.67	69.92	4,967,124	+0.83(+1.20%)
Mar 09, 2023	68.95	69.24	68.91	69.10	4,778,298	+0.23(+0.34%)
Mar 08, 2023	69.07	69.18	68.75	68.87	4,961,686	-0.06(-0.08%)
Mar 07, 2023	69.12	69.14	68.81	68.92	4,420,138	-0.08(-0.11%)
Mar 06, 2023	69.31	69.31	68.99	69.00	4,717,460	-0.16(-0.24%)
Mar 03, 2023	68.97	69.16	68.82	69.16	4,166,119	+0.53(+0.77%)
Mar 02, 2023	68.52	68.65	68.48	68.64	5,161,561	-0.14(-0.21%)
Mar 01, 2023	68.97	69.12	68.74	68.78	4,601,584	-0.41(-0.59%)
Feb 28, 2023	68.94	69.21	68.89	69.19	5,242,005	+0.02(+0.03%)
Feb 27, 2023	69.17	69.30	69.09	69.17	3,479,564	+0.12(+0.17%)
Feb 24, 2023	69.08	69.15	68.93	69.06	4,527,312	-0.38(-0.55%)
Feb 23, 2023	69.25	69.46	69.22	69.44	4,989,731	+0.25(+0.36%)
Feb 22, 2023	69.22	69.36	69.16	69.19	4,568,268	+0.15(+0.22%)
Feb 21, 2023	69.20	69.27	69.02	69.04	16,764,158	-0.60(-0.87%)
Feb 17, 2023	69.31	69.65	69.30	69.64	5,380,954	+0.15(+0.22%)
Feb 16, 2023	69.54	69.66	69.41	69.49	6,157,237	-0.27(-0.39%)
Feb 15, 2023	69.80	69.88	69.64	69.76	4,552,766	-0.15(-0.22%)
Feb 14, 2023	70.06	70.16	69.71	69.91	4,508,173	-0.24(-0.34%)
Feb 13, 2023	69.98	70.15	69.96	70.15	3,950,280	+0.19(+0.27%)
Feb 10, 2023	70.20	70.22	69.92	69.96	3,756,400	-0.30(-0.42%)
Feb 09, 2023	70.74	70.74	70.22	70.26	4,462,018	-0.29(-0.41%)
Feb 08, 2023	70.46	70.65	70.31	70.54	4,487,640	+0.12(+0.18%)
Feb 07, 2023	70.46	70.75	70.39	70.42	4,869,151	-0.10(-0.14%)
Feb 06, 2023	70.57	70.63	70.50	70.51	5,507,533	-0.44(-0.62%)
Feb 03, 2023	71.06	71.14	70.84	70.96	5,554,961	-0.63(-0.89%)
Feb 02, 2023	71.81	71.87	71.57	71.59	4,451,448	+0.05(+0.07%)
Feb 01, 2023	71.20	71.60	70.96	71.54	7,783,653	+0.46(+0.64%)
Jan 31, 2023	70.99	71.08	70.74	71.08	5,745,254	+0.33(+0.46%)
Jan 30, 2023	70.84	70.96	70.74	70.76	6,534,027	-0.20(-0.28%)
Jan 27, 2023	70.87	71.00	70.83	70.96	4,672,963	-0.08(-0.11%)
Jan 26, 2023	71.12	71.20	70.92	71.04	4,037,395	-0.13(-0.19%)
Jan 25, 2023	71.08	71.22	70.95	71.17	4,609,108	+0.09(+0.12%)
Jan 24, 2023	70.83	71.11	70.66	71.08	4,080,068	+0.32(+0.45%)
Jan 23, 2023	70.76	70.93	70.73	70.77	6,385,264	-0.17(-0.24%)
Jan 20, 2023	71.00	71.06	70.80	70.94	4,922,308	-0.32(-0.44%)
Jan 19, 2023	71.22	71.32	71.12	71.26	4,975,469	-0.14(-0.20%)
Jan 18, 2023	71.45	71.50	71.15	71.40	5,337,229	+0.65(+0.92%)
Jan 17, 2023	70.64	70.87	70.62	70.75	7,115,948	-0.10(-0.14%)
Jan 13, 2023	70.93	71.08	70.78	70.85	6,610,835	-0.24(-0.34%)
Jan 12, 2023	70.76	71.08	70.50	71.08	6,189,076	+0.55(+0.77%)
Jan 11, 2023	70.37	70.57	70.35	70.54	8,826,203	+0.37(+0.53%)
Jan 10, 2023	70.21	70.28	70.00	70.17	5,041,078	-0.28(-0.39%)
Jan 09, 2023	70.21	70.53	70.17	70.44	7,723,046	+0.19(+0.27%)
Jan 06, 2023	69.58	70.29	69.50	70.25	5,878,540	+0.77(+1.10%)
Jan 05, 2023	69.28	69.52	69.17	69.49	5,880,835	-0.08(-0.11%)
Jan 04, 2023	69.63	69.69	69.43	69.56	5,488,996	+0.39(+0.57%)

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.

Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Sections

Services