Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.58 -0.06 (-0.09%)

Streaming Delayed Price Updated: 9:36 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	74.39	74.57	74.36	74.54	5,960,344	+0.05(+0.07%)
Sep 27, 2019	74.39	74.52	74.39	74.48	3,147,128	+0.08(+0.11%)
Sep 26, 2019	74.43	74.48	74.37	74.40	3,296,216	+0.12(+0.17%)
Sep 25, 2019	74.54	74.55	74.23	74.28	3,409,059	-0.35(-0.47%)
Sep 24, 2019	74.46	74.65	74.44	74.63	3,447,518	+0.26(+0.34%)
Sep 23, 2019	74.42	74.56	74.36	74.38	2,679,842	+0.05(+0.07%)
Sep 20, 2019	74.15	74.33	74.11	74.32	2,760,859	+0.26(+0.36%)
Sep 19, 2019	74.15	74.16	74.03	74.06	2,980,407	+0.11(+0.14%)
Sep 18, 2019	74.06	74.19	73.91	73.95	2,898,010	+0.05(+0.07%)
Sep 17, 2019	73.78	73.96	73.72	73.90	3,417,193	+0.17(+0.23%)
Sep 16, 2019	73.74	73.80	73.63	73.73	3,364,764	+0.19(+0.26%)
Sep 13, 2019	73.82	73.86	73.53	73.54	3,524,335	-0.42(-0.57%)
Sep 12, 2019	74.29	74.31	73.92	73.96	3,426,971	-0.14(-0.19%)
Sep 11, 2019	74.08	74.19	74.08	74.10	2,299,688	-0.04(-0.06%)
Sep 10, 2019	74.47	74.49	74.12	74.15	2,747,961	-0.38(-0.51%)
Sep 09, 2019	74.57	74.64	74.51	74.53	2,966,008	-0.34(-0.46%)
Sep 06, 2019	74.83	74.91	74.79	74.87	3,131,496	+0.09(+0.12%)
Sep 05, 2019	74.91	74.95	74.66	74.78	3,582,666	-0.39(-0.52%)
Sep 04, 2019	75.01	75.18	74.99	75.17	3,244,350	+0.14(+0.19%)

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.