Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.98 +0.19 (+0.26%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 72.85 72.98 72.80 72.98 4,657,206 +0.19(+0.26%)
Jul 11, 2024 72.83 72.94 72.77 72.79 4,979,784 +0.36(+0.50%)
Jul 10, 2024 72.42 72.47 72.32 72.43 5,591,587 +0.06(+0.08%)
Jul 09, 2024 72.37 72.42 72.21 72.37 8,533,874 -0.03(-0.04%)
Jul 08, 2024 72.39 72.45 72.29 72.40 4,742,346 +0.00(+0.00%)
Jul 05, 2024 72.26 72.45 72.22 72.40 4,202,103 +0.33(+0.46%)
Jul 03, 2024 71.86 72.09 71.81 72.07 4,438,804 +0.41(+0.57%)
Jul 02, 2024 71.69 71.73 71.57 71.66 6,080,258 +0.21(+0.29%)
Jul 01, 2024 71.58 71.76 71.40 71.45 4,959,865 -0.60(-0.83%)
Jun 28, 2024 72.55 72.55 72.05 72.05 4,824,521 -0.34(-0.47%)
Jun 27, 2024 72.39 72.46 72.36 72.39 5,514,798 +0.13(+0.18%)
Jun 26, 2024 72.30 72.31 72.23 72.26 5,910,707 -0.34(-0.47%)
Jun 25, 2024 72.57 72.61 72.48 72.60 5,959,321 +0.04(+0.06%)
Jun 24, 2024 72.54 72.58 72.46 72.56 31,935,572 +0.04(+0.06%)
Jun 21, 2024 72.64 72.68 72.42 72.52 4,117,014 +0.02(+0.03%)
Jun 20, 2024 72.40 72.53 72.35 72.50 4,227,871 -0.14(-0.19%)
Jun 18, 2024 72.48 72.74 72.47 72.64 8,492,105 +0.25(+0.35%)
Jun 17, 2024 72.37 72.41 72.29 72.39 4,018,489 -0.27(-0.37%)
Jun 14, 2024 72.66 72.73 72.60 72.66 3,526,995 +0.11(+0.15%)
Jun 13, 2024 72.46 72.64 72.39 72.55 4,339,608 +0.32(+0.44%)
Jun 12, 2024 72.42 72.58 72.22 72.23 4,495,022 +0.33(+0.46%)
Jun 11, 2024 71.68 71.93 71.66 71.90 4,073,168 +0.29(+0.40%)
Jun 10, 2024 71.62 71.65 71.54 71.61 3,925,130 -0.11(-0.15%)
Jun 07, 2024 71.83 71.83 71.71 71.72 3,826,610 -0.58(-0.80%)
Jun 06, 2024 72.17 72.33 72.17 72.30 4,119,198 +0.01(+0.01%)
Jun 05, 2024 72.18 72.30 72.00 72.29 5,506,378 +0.20(+0.28%)
Jun 04, 2024 71.96 72.14 71.91 72.09 5,298,395 +0.27(+0.38%)
Jun 03, 2024 71.57 71.83 71.53 71.82 4,799,045 +0.40(+0.56%)
May 31, 2024 71.33 71.46 71.32 71.42 4,205,914 +0.26(+0.36%)
May 30, 2024 71.10 71.20 71.04 71.16 3,734,679 +0.31(+0.44%)
May 29, 2024 70.98 70.99 70.75 70.85 4,892,569 -0.26(-0.36%)
May 28, 2024 71.52 71.52 71.09 71.11 4,757,576 -0.34(-0.47%)
May 24, 2024 71.35 71.47 71.31 71.45 4,037,821 +0.08(+0.11%)
May 23, 2024 71.60 71.63 71.29 71.37 3,600,990 -0.21(-0.29%)
May 22, 2024 71.52 71.66 71.50 71.58 4,319,510 -0.09(-0.13%)
May 21, 2024 71.71 71.71 71.63 71.67 4,626,348 +0.15(+0.21%)
May 20, 2024 71.55 71.58 71.51 71.52 3,710,981 -0.07(-0.10%)
May 17, 2024 71.71 71.77 71.58 71.59 4,386,928 -0.18(-0.25%)
May 16, 2024 71.91 71.94 71.75 71.77 4,372,903 -0.12(-0.17%)
May 15, 2024 71.80 71.94 71.72 71.89 4,221,082 +0.46(+0.64%)
May 14, 2024 71.41 71.48 71.32 71.43 4,285,710 +0.21(+0.29%)
May 13, 2024 71.38 71.38 71.21 71.22 5,617,751 +0.06(+0.08%)
May 10, 2024 71.24 71.26 71.13 71.16 5,579,090 -0.20(-0.28%)
May 09, 2024 71.18 71.40 71.14 71.36 4,539,076 +0.19(+0.27%)
May 08, 2024 71.20 71.25 71.17 71.17 6,794,101 -0.17(-0.24%)
May 07, 2024 71.42 71.51 71.29 71.34 4,650,056 +0.14(+0.20%)
May 06, 2024 71.18 71.25 71.12 71.20 5,601,444 +0.07(+0.10%)
May 03, 2024 71.23 71.33 70.96 71.13 7,279,164 +0.36(+0.51%)
May 02, 2024 70.47 70.80 70.43 70.77 6,033,287 +0.28(+0.40%)
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.