Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Total Bond Market ETF Vanguard (NQ: BND )

74.06 +0.29 (+0.39%)
Official Closing Price Updated: 4:15 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 73.99 74.09 73.85 74.06 4,455,859 +0.29(+0.39%)
Oct 14, 2024 73.60 73.77 73.58 73.77 3,380,190 -0.05(-0.07%)
Oct 11, 2024 73.83 73.92 73.73 73.82 8,508,087 +0.01(+0.01%)
Oct 10, 2024 73.79 73.85 73.62 73.81 4,579,068 -0.03(-0.04%)
Oct 09, 2024 73.94 73.94 73.80 73.84 4,997,867 -0.20(-0.27%)
Oct 08, 2024 73.88 74.04 73.82 74.04 8,641,355 +0.11(+0.15%)
Oct 07, 2024 73.94 74.02 73.89 73.93 7,044,066 -0.22(-0.30%)
Oct 04, 2024 74.17 74.30 74.11 74.15 5,227,497 -0.49(-0.66%)
Oct 03, 2024 74.83 74.85 74.64 74.64 7,733,875 -0.33(-0.44%)
Oct 02, 2024 74.85 75.00 74.77 74.97 6,902,070 -0.14(-0.19%)
Oct 01, 2024 75.13 75.26 75.05 75.11 6,266,430 +0.22(+0.30%)
Sep 30, 2024 75.03 75.04 74.81 74.89 5,678,942 -0.17(-0.23%)
Sep 27, 2024 75.01 75.11 74.93 75.06 3,939,549 +0.22(+0.29%)
Sep 26, 2024 74.92 74.95 74.70 74.84 4,934,239 +0.00(+0.00%)
Sep 25, 2024 75.01 75.01 74.84 74.84 4,806,572 -0.28(-0.37%)
Sep 24, 2024 74.90 75.15 74.84 75.12 5,032,881 +0.09(+0.12%)
Sep 23, 2024 74.96 75.13 74.82 75.03 6,652,049 -0.05(-0.07%)
Sep 20, 2024 75.00 75.17 74.92 75.08 4,277,653 -0.01(-0.01%)
Sep 19, 2024 75.00 75.13 74.95 75.09 5,147,569 +0.00(+0.00%)
Sep 18, 2024 75.20 75.45 75.08 75.09 5,711,142 -0.23(-0.30%)
Sep 17, 2024 75.42 75.44 75.28 75.32 5,414,223 -0.10(-0.13%)
Sep 16, 2024 75.28 75.45 75.22 75.42 4,747,549 +0.20(+0.27%)
Sep 13, 2024 75.24 75.30 75.13 75.22 4,800,815 +0.16(+0.21%)
Sep 12, 2024 75.11 75.17 74.97 75.06 5,702,681 -0.08(-0.11%)
Sep 11, 2024 75.06 75.29 75.01 75.14 6,489,673 -0.04(-0.05%)
Sep 10, 2024 74.96 75.20 74.92 75.18 5,670,196 +0.25(+0.33%)
Sep 09, 2024 74.81 74.99 74.72 74.93 5,055,419 +0.10(+0.13%)
Sep 06, 2024 74.78 75.14 74.65 74.83 22,602,554 +0.09(+0.12%)
Sep 05, 2024 74.71 74.77 74.51 74.74 10,023,853 +0.18(+0.24%)
Sep 04, 2024 74.27 74.59 74.25 74.56 7,360,276 +0.33(+0.44%)
Sep 03, 2024 74.19 74.34 74.12 74.23 6,238,359 +0.32(+0.43%)
Aug 30, 2024 74.10 74.19 73.88 73.92 5,067,786 -0.15(-0.20%)
Aug 29, 2024 74.06 74.11 73.97 74.06 3,863,700 -0.11(-0.15%)
Aug 28, 2024 74.22 74.28 74.15 74.17 5,211,120 -0.05(-0.07%)
Aug 27, 2024 74.06 74.25 74.05 74.22 3,738,206 +0.00(+0.00%)
Aug 26, 2024 74.40 74.40 74.22 74.22 4,453,536 -0.08(-0.11%)
Aug 23, 2024 74.13 74.33 74.04 74.30 4,317,777 +0.33(+0.44%)
Aug 22, 2024 74.11 74.13 73.89 73.98 4,023,280 -0.30(-0.40%)
Aug 21, 2024 74.20 74.39 74.06 74.27 4,569,622 +0.16(+0.21%)
Aug 20, 2024 74.05 74.13 73.97 74.11 4,470,741 +0.22(+0.30%)
Aug 19, 2024 73.80 73.98 73.77 73.90 4,993,810 +0.09(+0.12%)
Aug 16, 2024 73.78 73.81 73.61 73.81 4,675,726 +0.16(+0.22%)
Aug 15, 2024 73.52 73.65 73.47 73.65 5,138,310 -0.31(-0.42%)
Aug 14, 2024 73.87 74.04 73.82 73.96 6,371,818 +0.14(+0.19%)
Aug 13, 2024 73.75 73.83 73.70 73.82 4,073,369 +0.28(+0.38%)
Aug 12, 2024 73.37 73.58 73.30 73.54 4,852,134 +0.13(+0.18%)
Aug 09, 2024 73.46 73.50 73.37 73.41 6,129,759 +0.26(+0.35%)
Aug 08, 2024 73.06 73.19 73.04 73.15 4,381,381 -0.11(-0.15%)
Aug 07, 2024 73.37 73.44 73.15 73.26 5,942,795 -0.18(-0.24%)
Aug 06, 2024 73.82 73.84 73.44 73.44 6,534,859 -0.46(-0.62%)
Aug 05, 2024 74.34 74.35 73.75 73.90 8,403,103 -0.07(-0.09%)
Aug 02, 2024 73.69 73.99 73.56 73.97 6,525,860 +0.83(+1.14%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.