Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	70.59	70.86	70.48	70.82	4,742,496	+0.36(+0.52%)
Mar 30, 2023	70.33	70.53	70.33	70.46	3,606,219	+0.10(+0.14%)
Mar 29, 2023	70.18	70.43	70.17	70.36	4,410,938	+0.08(+0.11%)
Mar 28, 2023	70.28	70.38	70.22	70.29	3,620,871	-0.12(-0.18%)
Mar 27, 2023	70.60	70.73	70.41	70.41	6,014,785	-0.74(-1.04%)
Mar 24, 2023	71.22	71.39	71.01	71.15	4,835,159	+0.14(+0.20%)
Mar 23, 2023	70.79	71.09	70.68	71.01	5,621,089	+0.16(+0.23%)
Mar 22, 2023	70.22	70.91	70.09	70.84	5,441,908	+0.62(+0.89%)
Mar 21, 2023	70.22	70.38	70.15	70.22	4,167,459	-0.19(-0.27%)
Mar 20, 2023	70.78	70.83	70.37	70.41	7,218,458	-0.31(-0.43%)
Mar 17, 2023	70.50	70.91	70.50	70.72	4,537,513	+0.51(+0.72%)
Mar 16, 2023	70.82	70.87	70.10	70.21	7,260,947	-0.34(-0.48%)
Mar 15, 2023	70.61	70.84	70.23	70.54	6,960,093	+0.72(+1.03%)
Mar 14, 2023	70.03	70.21	69.70	69.83	5,663,076	-0.44(-0.63%)
Mar 13, 2023	70.34	70.81	70.07	70.27	7,579,269	+0.56(+0.80%)
Mar 10, 2023	69.56	69.86	69.46	69.71	4,982,423	+0.83(+1.20%)
Mar 09, 2023	68.74	69.03	68.70	68.89	4,793,016	+0.23(+0.34%)
Mar 08, 2023	68.86	68.97	68.54	68.66	4,976,968	-0.06(-0.08%)
Mar 07, 2023	68.90	68.92	68.60	68.71	4,433,752	-0.08(-0.11%)
Mar 06, 2023	69.10	69.10	68.78	68.79	4,731,990	-0.16(-0.24%)
Mar 03, 2023	68.76	68.95	68.61	68.95	4,178,951	+0.53(+0.77%)
Mar 02, 2023	68.31	68.44	68.27	68.42	5,177,459	-0.14(-0.21%)

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.

Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Sections

Services

Follow Us