Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.72 -0.58 (-0.80%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	80.21	80.33	80.19	80.32	5,211,069	+0.11(+0.14%)
Nov 27, 2020	80.14	80.22	80.13	80.21	2,452,632	+0.17(+0.22%)
Nov 25, 2020	80.12	80.15	80.03	80.04	5,819,245	-0.04(-0.05%)
Nov 24, 2020	80.14	80.17	80.06	80.08	5,154,749	-0.08(-0.10%)
Nov 23, 2020	80.20	80.21	80.12	80.16	3,864,131	-0.06(-0.08%)
Nov 20, 2020	80.17	80.25	80.10	80.22	7,285,845	+0.07(+0.09%)
Nov 19, 2020	80.07	80.18	80.03	80.15	6,827,320	+0.16(+0.20%)
Nov 18, 2020	79.98	79.99	79.92	79.98	6,708,930	+0.09(+0.11%)
Nov 17, 2020	79.84	79.92	79.80	79.89	6,100,753	+0.14(+0.17%)
Nov 16, 2020	79.71	79.77	79.69	79.76	4,472,283	+0.05(+0.06%)
Nov 13, 2020	79.72	79.77	79.69	79.71	3,526,141	+0.03(+0.03%)
Nov 12, 2020	79.56	79.69	79.51	79.69	4,603,513	+0.26(+0.33%)
Nov 11, 2020	79.37	79.43	79.31	79.42	3,708,046	+0.05(+0.07%)
Nov 10, 2020	79.36	79.47	79.32	79.37	5,695,407	-0.15(-0.19%)
Nov 09, 2020	79.64	79.66	79.37	79.52	6,293,804	-0.37(-0.47%)
Nov 06, 2020	79.88	79.94	79.80	79.89	4,235,534	-0.18(-0.23%)
Nov 05, 2020	80.13	80.14	79.98	80.08	4,547,487	+0.08(+0.10%)
Nov 04, 2020	79.94	80.04	79.88	79.99	6,244,186	+0.54(+0.69%)
Nov 03, 2020	79.44	79.46	79.35	79.45	4,390,746	-0.02(-0.02%)

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.