Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

69.11 -0.67 (-0.96%)
Official Closing Price Updated: 4:15 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 69.32 69.37 69.07 69.11 6,722,293 -0.48(-0.69%)
Sep 29, 2023 69.87 69.94 69.50 69.59 7,671,983 -0.03(-0.04%)
Sep 28, 2023 69.32 69.64 69.19 69.62 9,029,467 +0.18(+0.26%)
Sep 27, 2023 69.91 69.92 69.29 69.44 7,722,868 -0.25(-0.36%)
Sep 26, 2023 69.89 69.90 69.66 69.69 7,349,576 -0.07(-0.10%)
Sep 25, 2023 69.92 69.89 69.75 69.76 22,807,358 -0.52(-0.74%)
Sep 22, 2023 70.09 70.32 70.04 70.28 8,172,375 +0.29(+0.41%)
Sep 21, 2023 70.08 70.10 69.98 69.99 9,153,953 -0.44(-0.62%)
Sep 20, 2023 70.64 70.72 70.43 70.43 5,534,172 -0.09(-0.13%)
Sep 19, 2023 70.61 70.66 70.49 70.51 4,212,552 -0.15(-0.22%)
Sep 18, 2023 70.47 70.68 70.47 70.67 5,898,757 +0.07(+0.11%)
Sep 15, 2023 70.70 70.72 70.57 70.59 4,959,853 -0.14(-0.20%)
Sep 14, 2023 70.90 70.94 70.71 70.73 5,241,637 -0.12(-0.17%)
Sep 13, 2023 70.66 70.92 70.66 70.85 6,159,253 +0.11(+0.16%)
Sep 12, 2023 70.73 70.76 70.65 70.74 4,258,010 +0.05(+0.07%)
Sep 11, 2023 70.70 70.75 70.63 70.69 4,227,555 -0.11(-0.15%)
Sep 08, 2023 70.89 70.97 70.78 70.80 4,282,486 +0.02(+0.03%)
Sep 07, 2023 70.69 70.79 70.62 70.78 4,756,005 +0.24(+0.34%)
Sep 06, 2023 70.70 70.71 70.47 70.54 7,822,002 -0.08(-0.11%)
Sep 05, 2023 70.85 70.86 70.61 70.62 4,647,212 -0.39(-0.55%)
Sep 01, 2023 71.35 71.37 70.93 71.01 3,951,615 -0.34(-0.48%)
Aug 31, 2023 71.33 71.47 71.29 71.36 4,773,300 +0.12(+0.17%)
Aug 30, 2023 71.34 71.38 71.23 71.24 4,747,483 -0.03(-0.04%)
Aug 29, 2023 70.74 71.29 70.73 71.27 6,248,831 +0.44(+0.62%)
Aug 28, 2023 70.86 70.86 70.72 70.83 3,991,609 +0.13(+0.18%)
Aug 25, 2023 70.62 70.83 70.48 70.70 4,879,958 +0.00(+0.00%)
Aug 24, 2023 70.76 70.86 70.68 70.70 4,209,488 -0.17(-0.24%)
Aug 23, 2023 70.59 70.88 70.58 70.87 5,234,503 +0.64(+0.91%)
Aug 22, 2023 70.16 70.30 70.09 70.23 4,325,871 +0.09(+0.13%)
Aug 21, 2023 70.22 70.25 70.06 70.14 4,303,634 -0.34(-0.48%)
Aug 18, 2023 70.36 70.58 70.34 70.48 5,123,600 +0.15(+0.21%)
Aug 17, 2023 70.41 70.43 70.19 70.33 7,398,332 -0.07(-0.10%)
Aug 16, 2023 70.60 70.73 70.37 70.40 5,178,354 -0.20(-0.28%)
Aug 15, 2023 70.64 70.81 70.58 70.60 5,055,821 -0.16(-0.22%)
Aug 14, 2023 70.76 70.93 70.65 70.76 8,036,458 -0.09(-0.13%)
Aug 11, 2023 70.87 71.07 70.83 70.85 4,602,615 -0.23(-0.32%)
Aug 10, 2023 71.54 71.63 71.07 71.08 5,224,479 -0.40(-0.56%)
Aug 09, 2023 71.46 71.57 71.43 71.48 4,965,027 +0.02(+0.03%)
Aug 08, 2023 71.48 71.59 71.40 71.46 4,362,466 +0.26(+0.36%)
Aug 07, 2023 71.24 71.27 71.14 71.20 5,020,960 -0.11(-0.15%)
Aug 04, 2023 70.98 71.34 70.96 71.31 6,963,424 +0.59(+0.83%)
Aug 03, 2023 70.74 70.81 70.64 70.72 5,424,992 -0.44(-0.61%)
Aug 02, 2023 71.16 71.19 70.94 71.16 6,583,283 -0.23(-0.32%)
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.