Indicators

Total Bond Market ETF Vanguard (NQ: BND )

72.05 +0.23 (+0.32%)

Streaming Delayed Price Updated: 12:42 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	68.73	69.00	68.68	68.98	5,258,076	+0.02(+0.03%)
Feb 27, 2023	68.96	69.08	68.88	68.96	3,490,232	+0.11(+0.17%)
Feb 24, 2023	68.87	68.94	68.72	68.84	4,541,192	-0.38(-0.55%)
Feb 23, 2023	69.04	69.25	69.01	69.23	5,005,029	+0.25(+0.36%)
Feb 22, 2023	69.01	69.15	68.94	68.98	4,582,274	+0.15(+0.22%)
Feb 21, 2023	68.99	69.05	68.81	68.82	16,815,554	-0.60(-0.87%)
Feb 17, 2023	69.10	69.44	69.09	69.43	5,397,451	+0.15(+0.22%)
Feb 16, 2023	69.32	69.44	69.20	69.27	6,176,114	-0.27(-0.39%)
Feb 15, 2023	69.59	69.66	69.43	69.54	4,566,724	-0.15(-0.22%)
Feb 14, 2023	69.85	69.94	69.49	69.70	4,521,994	-0.24(-0.34%)
Feb 13, 2023	69.76	69.94	69.74	69.94	3,962,391	+0.19(+0.27%)
Feb 10, 2023	69.98	70.00	69.71	69.74	3,767,917	-0.30(-0.42%)
Feb 09, 2023	70.52	70.53	70.00	70.04	4,475,698	-0.29(-0.41%)
Feb 08, 2023	70.24	70.43	70.10	70.33	4,501,398	+0.12(+0.18%)
Feb 07, 2023	70.24	70.54	70.17	70.20	4,884,079	-0.10(-0.14%)
Feb 06, 2023	70.36	70.41	70.28	70.30	5,524,418	-0.44(-0.62%)
Feb 03, 2023	70.84	70.92	70.62	70.74	5,571,992	-0.63(-0.89%)
Feb 02, 2023	71.59	71.65	71.35	71.37	4,465,096	+0.05(+0.07%)

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.