Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.72 +0.08 (+0.10%)

Streaming Delayed Price Updated: 10:23 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	72.74	72.85	72.73	72.83	2,913,698	+0.06(+0.08%)
Jun 27, 2019	72.67	72.79	72.62	72.77	2,305,507	+0.21(+0.29%)
Jun 26, 2019	72.71	72.72	72.55	72.56	2,504,454	-0.17(-0.23%)
Jun 25, 2019	72.76	72.81	72.67	72.73	3,079,279	+0.03(+0.04%)
Jun 24, 2019	72.67	72.74	72.64	72.70	3,197,920	+0.13(+0.18%)
Jun 21, 2019	72.64	72.66	72.52	72.57	2,735,199	-0.20(-0.28%)
Jun 20, 2019	72.79	72.88	72.75	72.77	2,476,829	+0.11(+0.16%)
Jun 19, 2019	72.31	72.66	72.29	72.66	2,847,922	+0.25(+0.34%)
Jun 18, 2019	72.47	72.53	72.36	72.41	3,811,781	+0.17(+0.23%)
Jun 17, 2019	72.16	72.27	72.16	72.24	3,185,220	+0.00(+0.00%)
Jun 14, 2019	72.17	72.26	72.16	72.24	2,578,485	+0.01(+0.01%)
Jun 13, 2019	72.16	72.27	72.15	72.24	2,219,870	+0.12(+0.17%)
Jun 12, 2019	72.03	72.11	72.01	72.11	2,172,101	+0.12(+0.17%)
Jun 11, 2019	72.00	72.05	71.96	71.99	3,834,724	-0.21(-0.29%)
Jun 10, 2019	72.12	72.20	72.02	72.20	2,757,163	+0.01(+0.01%)
Jun 07, 2019	72.21	72.28	72.14	72.19	2,840,132	+0.19(+0.27%)
Jun 06, 2019	72.04	72.12	71.96	72.00	3,416,352	-0.02(-0.02%)
Jun 05, 2019	72.05	72.14	71.96	72.02	8,373,742	+0.00(+0.00%)
Jun 04, 2019	72.03	72.08	71.92	72.02	3,315,325	-0.12(-0.17%)

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.