Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.66 +0.18 (+0.25%)
Streaming Delayed Price Updated: 9:38 AM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 72.92 72.92 72.41 72.48 5,456,880 -0.03(-0.04%)
Nov 12, 2024 72.74 72.82 72.46 72.51 7,197,800 -0.44(-0.60%)
Nov 11, 2024 73.00 73.00 72.85 72.95 4,370,886 -0.14(-0.19%)
Nov 08, 2024 72.96 73.24 72.96 73.09 5,398,509 +0.14(+0.19%)
Nov 07, 2024 72.50 73.03 72.50 72.95 6,589,416 +0.54(+0.75%)
Nov 06, 2024 72.26 72.59 72.23 72.41 6,380,030 -0.60(-0.82%)
Nov 05, 2024 72.60 73.03 72.60 73.01 6,236,349 +0.18(+0.25%)
Nov 04, 2024 72.82 73.01 72.70 72.83 6,860,097 +0.29(+0.40%)
Nov 01, 2024 73.04 73.08 72.51 72.54 6,409,897 -0.51(-0.70%)
Oct 31, 2024 72.95 73.16 72.83 73.05 6,116,299 -0.01(-0.01%)
Oct 30, 2024 73.27 73.43 73.02 73.06 4,610,462 -0.07(-0.10%)
Oct 29, 2024 72.90 73.14 72.79 73.13 5,544,136 +0.06(+0.08%)
Oct 28, 2024 73.24 73.28 72.95 73.07 4,582,800 -0.09(-0.12%)
Oct 25, 2024 73.48 73.48 73.13 73.16 4,641,740 -0.15(-0.20%)
Oct 24, 2024 73.28 73.44 73.17 73.31 6,219,573 +0.12(+0.16%)
Oct 23, 2024 73.36 73.37 73.08 73.19 6,429,410 -0.18(-0.25%)
Oct 22, 2024 73.45 73.49 73.28 73.37 4,632,832 +0.03(+0.04%)
Oct 21, 2024 73.65 73.65 73.32 73.34 5,255,075 -0.50(-0.68%)
Oct 18, 2024 73.90 73.98 73.84 73.84 3,930,298 +0.04(+0.05%)
Oct 17, 2024 73.99 73.99 73.76 73.80 4,250,492 -0.36(-0.49%)
Oct 16, 2024 74.14 74.23 74.11 74.16 7,437,556 +0.10(+0.14%)
Oct 15, 2024 73.99 74.09 73.85 74.06 4,455,859 +0.29(+0.39%)
Oct 14, 2024 73.60 73.77 73.58 73.77 3,380,190 -0.05(-0.07%)
Oct 11, 2024 73.83 73.92 73.73 73.82 8,508,087 +0.01(+0.01%)
Oct 10, 2024 73.79 73.85 73.62 73.81 4,579,068 -0.03(-0.04%)
Oct 09, 2024 73.94 73.94 73.80 73.84 4,997,867 -0.20(-0.27%)
Oct 08, 2024 73.88 74.04 73.82 74.04 8,641,355 +0.11(+0.15%)
Oct 07, 2024 73.94 74.02 73.89 73.93 7,044,066 -0.22(-0.30%)
Oct 04, 2024 74.17 74.30 74.11 74.15 5,227,497 -0.49(-0.66%)
Oct 03, 2024 74.83 74.85 74.64 74.64 7,733,875 -0.33(-0.44%)
Oct 02, 2024 74.85 75.00 74.77 74.97 6,902,070 -0.14(-0.19%)
Oct 01, 2024 75.13 75.26 75.05 75.11 6,266,430 +0.22(+0.30%)
Sep 30, 2024 75.03 75.04 74.81 74.89 5,678,942 -0.17(-0.23%)
Sep 27, 2024 75.01 75.11 74.93 75.06 3,939,549 +0.22(+0.29%)
Sep 26, 2024 74.92 74.95 74.70 74.84 4,934,239 +0.00(+0.00%)
Sep 25, 2024 75.01 75.01 74.84 74.84 4,806,572 -0.28(-0.37%)
Sep 24, 2024 74.90 75.15 74.84 75.12 5,032,881 +0.09(+0.12%)
Sep 23, 2024 74.96 75.13 74.82 75.03 6,652,049 -0.05(-0.07%)
Sep 20, 2024 75.00 75.17 74.92 75.08 4,277,653 -0.01(-0.01%)
Sep 19, 2024 75.00 75.13 74.95 75.09 5,147,569 +0.00(+0.00%)
Sep 18, 2024 75.20 75.45 75.08 75.09 5,711,142 -0.23(-0.30%)
Sep 17, 2024 75.42 75.44 75.28 75.32 5,414,223 -0.10(-0.13%)
Sep 16, 2024 75.28 75.45 75.22 75.42 4,747,549 +0.20(+0.27%)
Sep 13, 2024 75.24 75.30 75.13 75.22 4,800,815 +0.16(+0.21%)
Sep 12, 2024 75.11 75.17 74.97 75.06 5,702,681 -0.08(-0.11%)
Sep 11, 2024 75.06 75.29 75.01 75.14 6,489,673 -0.04(-0.05%)
Sep 10, 2024 74.96 75.20 74.92 75.18 5,670,196 +0.25(+0.33%)
Sep 09, 2024 74.81 74.99 74.72 74.93 5,055,419 +0.10(+0.13%)
Sep 06, 2024 74.78 75.14 74.65 74.83 22,602,554 +0.09(+0.12%)
Sep 05, 2024 74.71 74.77 74.51 74.74 10,023,853 +0.18(+0.24%)
Sep 04, 2024 74.27 74.59 74.25 74.56 7,360,276 +0.33(+0.44%)
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.