Skip to main content

Total Bond Market ETF Vanguard (NQ: BND )

72.05 -0.13 (-0.18%)
Official Closing Price Updated: 4:15 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 72.20 72.20 71.93 72.05 5,255,433 -0.13(-0.18%)
Feb 23, 2024 71.93 72.25 71.93 72.18 6,147,196 +0.26(+0.36%)
Feb 22, 2024 71.93 72.02 71.84 71.92 11,884,229 +0.03(+0.04%)
Feb 21, 2024 72.17 72.17 71.86 71.89 6,625,615 -0.20(-0.28%)
Feb 20, 2024 72.12 72.21 72.05 72.09 7,605,426 +0.09(+0.13%)
Feb 16, 2024 71.91 72.01 71.86 72.00 5,033,357 -0.23(-0.32%)
Feb 15, 2024 72.31 72.34 72.11 72.23 6,733,676 +0.20(+0.28%)
Feb 14, 2024 71.83 72.09 71.81 72.03 6,915,785 +0.27(+0.38%)
Feb 13, 2024 71.98 72.00 71.74 71.76 12,938,555 -0.63(-0.87%)
Feb 12, 2024 72.45 72.49 72.31 72.39 6,061,620 +0.02(+0.03%)
Feb 09, 2024 72.33 72.39 72.29 72.37 5,940,785 -0.05(-0.08%)
Feb 08, 2024 72.50 72.56 72.39 72.42 7,987,472 -0.20(-0.27%)
Feb 07, 2024 72.65 72.86 72.61 72.62 9,256,855 -0.14(-0.19%)
Feb 06, 2024 72.53 72.83 72.50 72.76 8,310,138 +0.34(+0.47%)
Feb 05, 2024 72.58 72.61 72.35 72.42 7,577,081 -0.58(-0.79%)
Feb 02, 2024 73.03 73.14 72.87 73.00 7,820,245 -0.66(-0.90%)
Feb 01, 2024 73.51 73.83 73.40 73.66 12,060,453 +0.44(+0.60%)
Jan 31, 2024 73.18 73.38 73.06 73.22 9,944,612 +0.31(+0.42%)
Jan 30, 2024 72.95 72.97 72.66 72.91 6,706,941 +0.13(+0.18%)
Jan 29, 2024 72.69 72.84 72.60 72.78 7,701,101 +0.29(+0.40%)
Jan 26, 2024 72.61 72.61 72.44 72.49 9,147,024 -0.10(-0.14%)
Jan 25, 2024 72.54 72.61 72.45 72.59 8,384,506 +0.33(+0.46%)
Jan 24, 2024 72.72 72.72 72.24 72.26 7,505,497 -0.15(-0.21%)
Jan 23, 2024 72.47 72.47 72.34 72.41 6,874,967 -0.17(-0.23%)
Jan 22, 2024 72.68 72.73 72.55 72.58 10,351,321 +0.12(+0.17%)
Jan 19, 2024 72.37 72.47 72.22 72.46 7,909,248 +0.00(+0.00%)
Jan 18, 2024 72.59 72.61 72.38 72.46 6,103,951 -0.10(-0.14%)
Jan 17, 2024 72.55 72.63 72.42 72.56 12,406,195 -0.17(-0.23%)
Jan 16, 2024 73.00 73.06 72.64 72.73 5,741,243 -0.51(-0.70%)
Jan 12, 2024 73.28 73.43 73.14 73.24 4,474,225 +0.14(+0.20%)
Jan 11, 2024 72.83 73.14 72.73 73.10 7,559,111 +0.38(+0.52%)
Jan 10, 2024 72.98 73.03 72.72 72.72 6,596,957 -0.13(-0.18%)
Jan 09, 2024 72.77 72.92 72.74 72.85 5,665,774 -0.01(-0.01%)
Jan 08, 2024 72.62 72.97 72.58 72.86 7,959,824 +0.32(+0.44%)
Jan 05, 2024 72.55 72.96 72.49 72.54 6,241,719 -0.21(-0.29%)
Jan 04, 2024 72.75 72.84 72.67 72.75 5,071,185 -0.33(-0.46%)
Jan 03, 2024 72.79 73.14 72.67 73.09 6,496,494 +0.06(+0.08%)
Jan 02, 2024 73.05 73.14 72.98 73.03 8,358,359 -0.31(-0.42%)
Dec 29, 2023 73.34 73.50 73.27 73.34 6,959,880 -0.17(-0.24%)
Dec 28, 2023 73.60 73.68 73.43 73.51 8,191,431 -0.17(-0.24%)
Dec 27, 2023 73.49 73.71 73.42 73.69 7,488,726 +0.47(+0.64%)
Dec 26, 2023 73.14 73.27 73.11 73.22 6,413,180 +0.07(+0.10%)
Dec 22, 2023 73.32 73.33 73.07 73.15 5,907,863 -0.05(-0.07%)
Dec 21, 2023 73.36 73.40 73.09 73.20 6,952,823 -0.01(-0.01%)
Dec 20, 2023 73.09 73.25 72.98 73.21 7,539,500 +0.24(+0.33%)
Dec 19, 2023 72.94 73.05 72.92 72.97 6,964,069 +0.14(+0.19%)
Dec 18, 2023 72.88 72.89 72.78 72.83 6,179,820 -0.15(-0.20%)
Dec 15, 2023 72.98 73.11 72.89 72.98 8,042,865 -0.11(-0.15%)
Dec 14, 2023 72.94 73.21 72.88 73.09 9,157,520 +0.55(+0.75%)
Dec 13, 2023 71.80 72.59 71.76 72.54 7,213,384 +0.91(+1.28%)
Dec 12, 2023 71.46 71.64 71.38 71.63 8,098,813 +0.20(+0.29%)
Dec 11, 2023 71.38 71.47 71.20 71.42 12,970,226 +0.01(+0.02%)
Dec 08, 2023 71.46 71.54 71.30 71.41 7,408,117 -0.35(-0.48%)
Dec 07, 2023 71.70 71.94 71.69 71.76 9,933,210 -0.02(-0.03%)
Dec 06, 2023 71.74 71.90 71.64 71.78 9,419,254 +0.21(+0.29%)
Dec 05, 2023 71.42 71.63 71.34 71.57 8,441,679 +0.46(+0.64%)
Dec 04, 2023 71.16 71.25 71.00 71.11 11,229,042 -0.29(-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.