Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.20 +0.21 (+0.29%)

Streaming Delayed Price Updated: 10:41 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	72.20	72.21	72.20	72.19	5,358,561	-0.09(-0.12%)
Mar 27, 2024	72.14	72.31	72.09	72.28	7,872,450	+0.25(+0.34%)
Mar 26, 2024	72.01	72.06	71.89	72.04	7,649,132	+0.06(+0.08%)
Mar 25, 2024	72.07	72.07	71.93	71.98	8,006,463	-0.14(-0.19%)
Mar 22, 2024	72.17	72.18	72.06	72.12	4,194,634	+0.24(+0.33%)
Mar 21, 2024	71.97	72.01	71.81	71.88	5,525,957	+0.06(+0.08%)
Mar 20, 2024	71.74	71.96	71.60	71.82	5,318,908	+0.13(+0.18%)
Mar 19, 2024	71.62	71.75	71.59	71.69	4,587,736	+0.19(+0.26%)
Mar 18, 2024	71.58	71.61	71.47	71.50	5,316,275	-0.09(-0.13%)
Mar 15, 2024	71.60	71.67	71.54	71.59	4,813,039	-0.04(-0.06%)
Mar 14, 2024	71.87	71.87	71.62	71.63	5,245,488	-0.43(-0.59%)
Mar 13, 2024	72.11	72.18	72.04	72.06	6,160,134	-0.12(-0.17%)
Mar 12, 2024	72.27	72.28	72.11	72.18	4,727,723	-0.21(-0.30%)
Mar 11, 2024	72.46	72.47	72.32	72.39	5,659,033	-0.03(-0.04%)
Mar 08, 2024	72.47	72.53	72.37	72.42	7,231,071	+0.07(+0.10%)
Mar 07, 2024	72.40	72.41	72.22	72.35	7,540,681	+0.12(+0.17%)
Mar 06, 2024	72.18	72.37	72.17	72.23	29,129,938	+0.13(+0.18%)
Mar 05, 2024	72.02	72.18	71.96	72.11	6,246,026	+0.39(+0.54%)
Mar 04, 2024	71.70	71.80	71.67	71.72	27,820,794	-0.17(-0.24%)

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.