Indicators

Total Bond Market ETF Vanguard (NQ: BND )

71.64 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	72.37	72.72	72.31	72.46	7,006,173	-0.06(-0.08%)
Jul 28, 2022	72.52	72.62	72.37	72.52	5,458,673	+0.50(+0.69%)
Jul 27, 2022	71.94	72.26	71.93	72.02	6,282,219	+0.20(+0.28%)
Jul 26, 2022	72.09	72.15	71.79	71.82	7,391,319	+0.02(+0.03%)
Jul 25, 2022	71.74	71.86	71.70	71.80	4,517,229	-0.26(-0.37%)
Jul 22, 2022	71.96	72.23	71.88	72.07	7,022,529	+0.58(+0.82%)
Jul 21, 2022	71.08	71.51	71.08	71.48	7,255,098	+0.58(+0.82%)
Jul 20, 2022	71.19	71.20	70.86	70.90	4,210,030	-0.07(-0.09%)
Jul 19, 2022	71.03	71.08	70.84	70.96	3,708,874	-0.06(-0.08%)
Jul 18, 2022	71.09	71.11	70.88	71.02	3,650,343	-0.22(-0.30%)
Jul 15, 2022	71.01	71.33	71.01	71.24	5,599,865	+0.25(+0.36%)
Jul 14, 2022	70.76	71.08	70.62	70.98	5,941,017	-0.23(-0.32%)
Jul 13, 2022	70.55	71.26	70.53	71.21	6,773,794	+0.23(+0.32%)
Jul 12, 2022	71.12	71.25	70.98	70.98	6,382,128	+0.12(+0.17%)
Jul 11, 2022	70.85	71.04	70.81	70.86	4,381,528	+0.26(+0.37%)
Jul 08, 2022	70.68	70.71	70.52	70.60	4,443,603	-0.24(-0.33%)
Jul 07, 2022	71.09	71.10	70.76	70.83	7,998,369	-0.20(-0.28%)
Jul 06, 2022	71.64	71.66	71.01	71.03	5,637,448	-0.43(-0.61%)
Jul 05, 2022	71.47	71.58	71.33	71.46	6,637,761	+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.