Total Bond Market ETF Vanguard (NQ: BND )

85.03 +0.08 (+0.09%)
Streaming Delayed Price Updated: 12:49 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 84.87 84.98 84.79 84.95 6,076,107 +0.18(+0.21%)
Oct 21, 2021 84.87 84.89 84.74 84.77 6,073,282 -0.12(-0.14%)
Oct 20, 2021 84.96 85.06 84.89 84.89 5,332,442 -0.10(-0.12%)
Oct 19, 2021 85.14 85.14 84.98 84.99 3,866,127 -0.24(-0.28%)
Oct 18, 2021 85.16 85.29 85.06 85.23 5,863,652 -0.05(-0.06%)
Oct 15, 2021 85.34 85.34 85.24 85.28 5,801,262 -0.21(-0.25%)
Oct 14, 2021 85.39 85.50 85.33 85.49 4,336,455 +0.15(+0.18%)
Oct 13, 2021 85.20 85.36 85.20 85.34 5,018,095 +0.23(+0.27%)
Oct 12, 2021 84.89 85.14 84.89 85.11 5,529,557 +0.31(+0.37%)
Oct 11, 2021 84.82 84.88 84.78 84.80 3,284,627 -0.13(-0.15%)
Oct 08, 2021 85.08 85.08 84.88 84.93 4,547,141 -0.21(-0.25%)
Oct 07, 2021 85.23 85.25 85.12 85.14 5,363,473 -0.24(-0.28%)
Oct 06, 2021 85.36 85.41 85.31 85.38 7,177,844 +0.04(+0.05%)
Oct 05, 2021 85.50 85.52 85.31 85.34 4,395,381 -0.22(-0.26%)
Oct 04, 2021 85.51 85.62 85.43 85.56 7,280,061 -0.05(-0.06%)
Oct 01, 2021 85.46 85.65 85.43 85.61 6,029,866 +0.16(+0.19%)
Sep 30, 2021 85.44 85.50 85.38 85.45 5,877,739 -0.02(-0.02%)
Sep 29, 2021 85.58 85.67 85.38 85.47 5,124,615 +0.01(+0.01%)
Sep 28, 2021 85.57 85.63 85.39 85.46 6,254,988 -0.37(-0.43%)
Sep 27, 2021 85.80 85.92 85.77 85.83 4,864,126 -0.10(-0.12%)
Sep 24, 2021 86.01 86.03 85.88 85.93 4,170,612 -0.18(-0.21%)
Sep 23, 2021 86.35 86.37 86.07 86.11 5,222,363 -0.44(-0.51%)
Sep 22, 2021 86.48 86.60 86.40 86.55 6,006,220 +0.07(+0.08%)
Sep 21, 2021 86.51 86.52 86.43 86.48 6,962,342 -0.02(-0.02%)
Sep 20, 2021 86.39 86.53 86.38 86.50 6,195,295 +0.24(+0.28%)
Sep 17, 2021 86.25 86.28 86.18 86.26 6,873,270 -0.11(-0.13%)
Sep 16, 2021 86.35 86.46 86.30 86.37 4,604,136 -0.16(-0.18%)
Sep 15, 2021 86.59 86.60 86.43 86.53 6,204,475 -0.08(-0.09%)
Sep 14, 2021 86.46 86.68 86.43 86.61 4,760,641 +0.21(+0.24%)
Sep 13, 2021 86.34 86.42 86.33 86.40 4,047,336 +0.13(+0.15%)
Sep 10, 2021 86.33 86.38 86.11 86.27 3,711,444 -0.21(-0.24%)
Sep 09, 2021 86.26 86.51 86.19 86.48 5,504,795 +0.31(+0.36%)
Sep 08, 2021 86.12 86.25 86.09 86.17 4,864,580 +0.14(+0.16%)
Sep 07, 2021 86.08 86.10 85.96 86.03 4,839,805 -0.25(-0.29%)
Sep 03, 2021 86.26 86.30 86.21 86.28 4,059,698 -0.18(-0.21%)
Sep 02, 2021 86.41 86.46 86.33 86.46 4,885,224 +0.12(+0.14%)
Sep 01, 2021 86.41 86.41 86.25 86.34 4,792,354 -0.12(-0.14%)
Aug 31, 2021 86.56 86.61 86.39 86.46 4,974,858 -0.11(-0.13%)
Aug 30, 2021 86.41 86.57 86.39 86.57 4,119,047 +0.10(+0.12%)
Aug 27, 2021 86.24 86.47 86.17 86.47 4,780,917 +0.25(+0.29%)
Aug 26, 2021 86.24 86.25 86.11 86.22 4,810,941 +0.01(+0.01%)
Aug 25, 2021 86.39 86.40 86.14 86.21 3,905,926 -0.14(-0.16%)
Aug 24, 2021 86.45 86.48 86.35 86.35 5,164,836 -0.17(-0.20%)
Aug 23, 2021 86.48 86.53 86.43 86.52 4,005,567 +0.02(+0.02%)
Aug 20, 2021 86.54 86.57 86.46 86.50 3,581,327 -0.02(-0.02%)
Aug 19, 2021 86.49 86.52 86.40 86.52 5,345,844 +0.19(+0.22%)
Aug 18, 2021 86.33 86.43 86.24 86.33 4,561,914 -0.02(-0.02%)
Aug 17, 2021 86.37 86.47 86.33 86.35 7,168,360 -0.09(-0.10%)
Aug 16, 2021 86.47 86.60 86.41 86.44 3,918,966 +0.08(+0.09%)
Aug 13, 2021 86.13 86.36 86.11 86.36 4,329,591 +0.34(+0.40%)
Aug 12, 2021 85.98 86.04 85.90 86.02 4,946,509 +0.01(+0.01%)
Aug 11, 2021 85.97 86.14 85.86 86.01 6,494,051 +0.06(+0.07%)
Aug 10, 2021 86.12 86.12 85.95 85.95 4,312,319 -0.13(-0.15%)
Aug 09, 2021 86.32 86.37 86.08 86.08 4,541,447 -0.16(-0.19%)
Aug 06, 2021 86.32 86.40 86.22 86.24 4,329,851 -0.41(-0.47%)
Aug 05, 2021 86.77 86.79 86.61 86.65 4,614,141 -0.20(-0.23%)
Aug 04, 2021 87.01 87.05 86.64 86.85 3,916,934 +0.00(+0.00%)
Aug 03, 2021 86.84 86.94 86.81 86.85 5,297,711 +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.