Total Bond Market ETF Vanguard (NQ: BND )

85.21 -0.06 (-0.07%)
Streaming Delayed Price Updated: 12:39 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 85.09 85.32 85.04 85.25 4,402,483 +0.60(+0.71%)
Nov 24, 2021 84.48 84.69 84.43 84.65 4,757,604 +0.20(+0.24%)
Nov 23, 2021 84.69 84.69 84.45 84.45 5,779,491 -0.38(-0.45%)
Nov 22, 2021 85.01 85.06 84.75 84.83 7,497,077 -0.40(-0.46%)
Nov 19, 2021 85.25 85.33 85.19 85.23 5,498,185 +0.18(+0.21%)
Nov 18, 2021 84.92 85.05 84.90 85.05 5,320,747 +0.10(+0.12%)
Nov 17, 2021 84.73 84.97 84.71 84.95 6,589,167 +0.18(+0.21%)
Nov 16, 2021 84.83 84.95 84.74 84.77 5,580,726 -0.06(-0.07%)
Nov 15, 2021 85.10 85.12 84.82 84.83 6,239,497 -0.35(-0.41%)
Nov 12, 2021 85.29 85.36 85.11 85.18 4,891,114 +0.01(+0.01%)
Nov 11, 2021 85.32 85.35 85.15 85.17 3,847,515 -0.14(-0.16%)
Nov 10, 2021 85.75 85.31 6,206,479 -0.58(-0.68%)
Nov 09, 2021 85.92 86.03 85.87 85.89 6,027,863 +0.24(+0.28%)
Nov 08, 2021 85.72 85.73 85.60 85.65 6,517,205 -0.19(-0.22%)
Nov 05, 2021 85.63 85.89 85.57 85.84 4,595,866 +0.26(+0.30%)
Nov 04, 2021 85.25 85.58 85.24 85.58 5,564,131 +0.39(+0.46%)
Nov 03, 2021 85.39 85.40 85.07 85.19 5,058,860 -0.15(-0.18%)
Nov 02, 2021 85.22 85.39 85.21 85.34 4,199,394 +0.16(+0.19%)
Nov 01, 2021 85.02 85.19 85.01 85.18 5,200,886 -0.20(-0.23%)
Oct 29, 2021 85.16 85.44 85.38 8,975,187 +0.02(+0.02%)
Oct 28, 2021 85.42 85.51 85.30 85.36 6,227,092 -0.11(-0.13%)
Oct 27, 2021 85.31 85.58 85.19 85.47 7,618,411 +0.31(+0.36%)
Oct 26, 2021 85.07 85.16 85.16 6,134,400 +0.17(+0.20%)
Oct 25, 2021 84.92 85.06 84.91 84.99 4,652,633 +0.04(+0.05%)
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%)
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.