Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Etf Name | Etf Symbol | Market | Stock Type |
|---|---|---|---|
| Vanguard Total Bond Market ETF | BND | NASDAQ Indices | Exchange Traded Fund |
| Price Change | Price Change % | Etf Price | Last Trade | |
|---|---|---|---|---|
| 0.3428 | 0.48% | 71.2466 | 07:14:58 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 71.3349 | 71.1383 | 71.3585 | 71.2466 | 70.9038 |
BND Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
BND 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 71.2486 | 0.35 | 0.49% | 71.3349 | 71.3585 | 71.1383 | 0 |
| 03 May 2024 | 70.9017 | 0.23 | 0.32% | 70.6746 | 70.9397 | 70.6114 | 0 |
| 02 May 2024 | 70.6739 | -0.04 | -0.06% | 70.5129 | 70.8329 | 70.5111 | 0 |
| 01 May 2024 | 70.7135 | -0.29 | -0.40% | 70.8209 | 70.867 | 70.6892 | 0 |
| 30 Apr 2024 | 70.9987 | 0.24 | 0.34% | 70.9287 | 71.0237 | 70.8849 | 0 |
| 27 Apr 2024 | 70.7602 | 0.19 | 0.27% | 70.7078 | 70.8075 | 70.6924 | 0 |
| 26 Apr 2024 | 70.5677 | -0.24 | -0.34% | 70.4976 | 70.5988 | 70.4262 | 0 |
| 25 Apr 2024 | 70.8097 | -0.17 | -0.24% | 70.7876 | 70.8508 | 70.7082 | 0 |
| 24 Apr 2024 | 70.9831 | 0.18 | 0.25% | 70.7786 | 71.1029 | 70.7674 | 0 |
| 23 Apr 2024 | 70.8061 | 0.04 | 0.05% | 70.6708 | 70.8203 | 70.6677 | 0 |
| 20 Apr 2024 | 70.7689 | 0.08 | 0.12% | 70.836 | 70.8535 | 70.7323 | 0 |
| 19 Apr 2024 | 70.6841 | -0.18 | -0.25% | 70.8497 | 70.8535 | 70.6257 | 0 |
| 18 Apr 2024 | 70.8604 | 0.35 | 0.49% | 70.6621 | 70.893 | 70.6399 | 0 |
| 17 Apr 2024 | 70.5137 | -0.28 | -0.40% | 70.6319 | 70.6328 | 70.4478 | 0 |
| 16 Apr 2024 | 70.797 | -0.40 | -0.56% | 70.8771 | 70.8895 | 70.6382 | 0 |
| 13 Apr 2024 | 71.1979 | 0.29 | 0.41% | 71.3122 | 71.3544 | 71.1944 | 0 |
| 12 Apr 2024 | 70.9061 | -0.17 | -0.23% | 71.1109 | 71.1598 | 70.9061 | 0 |
| 11 Apr 2024 | 71.073 | -0.81 | -1.13% | 71.3187 | 71.3811 | 71.0435 | 0 |
| 10 Apr 2024 | 71.8864 | 0.26 | 0.36% | 71.8106 | 71.9178 | 71.7756 | 0 |
| 09 Apr 2024 | 71.628 | 0.00 | 0.00% | 71.495 | 71.6661 | 71.4922 | 0 |
| 06 Apr 2024 | 71.6295 | -0.38 | -0.53% | 71.6951 | 71.881 | 71.628 | 0 |
| 05 Apr 2024 | 72.0086 | 0.15 | 0.21% | 71.9372 | 72.0537 | 71.8526 | 0 |
