Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.72 +0.08 (+0.11%)

Streaming Delayed Price Updated: 10:20 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	68.39	68.65	68.38	68.62	6,523,322	+0.17(+0.25%)
Dec 28, 2018	68.31	68.45	68.28	68.44	4,034,509	+0.16(+0.24%)
Dec 27, 2018	68.38	68.43	68.27	68.28	3,176,566	+0.15(+0.22%)
Dec 26, 2018	68.32	68.35	68.13	68.13	6,823,672	-0.15(-0.22%)
Dec 24, 2018	68.37	68.44	68.20	68.28	6,961,981	+0.02(+0.02%)
Dec 21, 2018	68.29	68.32	68.21	68.26	5,226,353	+0.00(+0.00%)
Dec 20, 2018	68.43	68.45	68.24	68.26	3,993,747	-0.10(-0.14%)
Dec 19, 2018	68.33	68.49	68.26	68.36	3,604,475	+0.12(+0.18%)
Dec 18, 2018	68.13	68.26	68.13	68.24	3,711,009	+0.10(+0.15%)
Dec 17, 2018	68.03	68.14	68.02	68.13	3,384,152	+0.13(+0.19%)
Dec 14, 2018	68.00	68.05	67.97	68.00	4,039,456	+0.06(+0.09%)
Dec 13, 2018	67.91	67.99	67.91	67.94	2,994,574	+0.05(+0.08%)
Dec 12, 2018	67.94	67.96	67.88	67.89	3,081,084	-0.07(-0.10%)
Dec 11, 2018	67.97	68.03	67.90	67.96	4,810,998	+0.01(+0.01%)
Dec 10, 2018	67.90	68.00	67.86	67.95	3,138,607	+0.07(+0.10%)
Dec 07, 2018	67.75	67.91	67.73	67.88	4,404,459	+0.14(+0.20%)
Dec 06, 2018	67.74	67.88	67.71	67.75	5,147,277	+0.12(+0.18%)
Dec 04, 2018	67.53	67.73	67.53	67.62	3,708,592	+0.16(+0.24%)

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.