Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.63 -0.09 (-0.12%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 71.22 71.32 71.21 71.31 2,205,236 -0.05(-0.07%)
Mar 28, 2019 71.33 71.38 71.26 71.36 2,070,107 +0.04(+0.05%)
Mar 27, 2019 71.31 71.42 71.28 71.32 2,415,691 +0.13(+0.18%)
Mar 26, 2019 71.13 71.25 71.10 71.19 4,015,693 +0.02(+0.02%)
Mar 25, 2019 71.10 71.31 71.04 71.17 2,315,725 +0.09(+0.12%)
Mar 22, 2019 70.99 71.13 70.93 71.09 3,112,605 +0.39(+0.55%)
Mar 21, 2019 70.72 70.74 70.69 70.70 2,254,774 +0.02(+0.02%)
Mar 20, 2019 70.44 70.70 70.42 70.68 2,878,915 +0.31(+0.44%)
Mar 19, 2019 70.34 70.43 70.32 70.37 3,076,583 -0.04(-0.05%)
Mar 18, 2019 70.42 70.44 70.35 70.41 6,084,299 -0.04(-0.06%)
Mar 15, 2019 70.44 70.50 70.39 70.45 1,866,311 +0.13(+0.19%)
Mar 14, 2019 70.39 70.39 70.27 70.32 4,620,390 -0.06(-0.09%)
Mar 13, 2019 70.39 70.41 70.36 70.38 1,501,198 -0.04(-0.05%)
Mar 12, 2019 70.31 70.44 70.29 70.42 2,229,723 +0.17(+0.24%)
Mar 11, 2019 70.30 70.30 70.24 70.25 2,153,009 -0.04(-0.05%)
Mar 08, 2019 70.23 70.31 70.16 70.29 4,996,222 +0.09(+0.13%)
Mar 07, 2019 70.13 70.23 70.08 70.20 2,643,760 +0.20(+0.29%)
Mar 06, 2019 69.97 70.06 69.94 70.00 1,854,632 +0.09(+0.13%)
Mar 05, 2019 69.81 69.93 69.80 69.91 2,190,978 +0.05(+0.08%)
Mar 04, 2019 69.86 69.90 69.80 69.86 2,881,805 +0.12(+0.18%)
Mar 01, 2019 69.87 69.90 69.73 69.73 3,455,174 -0.22(-0.31%)
Feb 28, 2019 70.03 70.03 69.88 69.95 4,596,909 -0.08(-0.11%)
Feb 27, 2019 70.12 70.12 69.98 70.03 1,509,726 -0.14(-0.20%)
Feb 26, 2019 70.16 70.21 70.12 70.17 1,603,482 +0.10(+0.14%)
Feb 25, 2019 70.07 70.10 70.03 70.07 2,561,329 -0.03(-0.04%)
Feb 22, 2019 70.04 70.18 69.99 70.10 2,209,751 +0.16(+0.23%)
Feb 21, 2019 69.96 69.96 69.91 69.94 3,892,724 -0.14(-0.20%)
Feb 20, 2019 70.09 70.12 70.04 70.08 2,017,944 -0.03(-0.04%)
Feb 19, 2019 70.11 70.13 70.05 70.11 4,327,230 +0.06(+0.09%)
Feb 15, 2019 70.01 70.05 69.99 70.05 2,188,412 +0.03(+0.04%)
Feb 14, 2019 70.07 70.10 69.98 70.02 2,163,321 +0.13(+0.18%)
Feb 13, 2019 69.93 69.94 69.85 69.89 1,861,827 -0.11(-0.16%)
Feb 12, 2019 69.98 70.01 69.94 70.00 1,758,713 -0.01(-0.01%)
Feb 11, 2019 69.98 70.04 69.94 70.01 2,967,950 -0.03(-0.04%)
Feb 08, 2019 69.99 70.09 69.97 70.04 1,755,705 +0.11(+0.15%)
Feb 07, 2019 69.92 69.97 69.89 69.93 2,823,917 +0.05(+0.08%)
Feb 06, 2019 69.92 69.94 69.84 69.88 3,109,179 -0.03(-0.04%)
Feb 05, 2019 69.84 69.93 69.84 69.91 2,739,003 +0.15(+0.21%)
Feb 04, 2019 69.77 69.77 69.70 69.76 4,654,161 -0.06(-0.09%)
Feb 01, 2019 69.92 70.01 69.76 69.82 3,805,587 -0.19(-0.28%)
Jan 31, 2019 69.92 70.01 69.88 70.01 4,230,344 +0.32(+0.46%)
Jan 30, 2019 69.57 69.72 69.51 69.69 3,387,669 +0.07(+0.10%)
Jan 29, 2019 69.53 69.62 69.53 69.62 2,026,835 +0.14(+0.20%)
Jan 28, 2019 69.46 69.52 69.45 69.48 3,361,085 +0.03(+0.04%)
Jan 25, 2019 69.46 69.51 69.42 69.45 2,370,584 -0.08(-0.11%)
Jan 24, 2019 69.51 69.58 69.49 69.53 3,089,027 +0.15(+0.21%)
Jan 23, 2019 69.28 69.44 69.28 69.38 2,901,101 +0.07(+0.10%)
Jan 22, 2019 69.32 69.41 69.30 69.31 4,481,664 +0.12(+0.18%)
Jan 18, 2019 69.24 69.31 69.18 69.19 4,258,198 -0.05(-0.08%)
Jan 17, 2019 69.32 69.33 69.22 69.24 2,739,399 -0.08(-0.11%)
Jan 16, 2019 69.26 69.34 69.23 69.32 1,942,059 +0.03(+0.04%)
Jan 15, 2019 69.37 69.41 69.25 69.30 1,993,715 +0.01(+0.01%)
Jan 14, 2019 69.37 69.38 69.28 69.29 2,740,579 -0.06(-0.09%)
Jan 11, 2019 69.36 69.41 69.32 69.35 3,542,893 +0.14(+0.20%)
Jan 10, 2019 69.30 69.37 69.18 69.21 2,951,299 -0.14(-0.20%)
Jan 09, 2019 69.27 69.37 69.26 69.35 2,275,955 +0.10(+0.14%)
Jan 08, 2019 69.28 69.34 69.23 69.25 1,996,580 -0.09(-0.13%)
Jan 07, 2019 69.47 69.51 69.31 69.34 4,715,012 -0.10(-0.15%)
Jan 04, 2019 69.47 69.48 69.36 69.44 5,243,358 -0.21(-0.30%)
Jan 03, 2019 69.40 69.72 69.38 69.65 5,614,857 +0.27(+0.39%)
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.