Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD
Vanguard Total Bond Market Index Fund (BND)
73.32
+0.42
+(0.58%)
At close: March 28 at 4:00:02 PM EDT
73.51
+0.19
+(0.26%)
Pre-Market: 5:05:01 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 73.16 | 73.35 | 73.07 | 73.32 | 73.32 | 4,850,000 |
| Mar 27, 2025 | 72.88 | 72.92 | 72.82 | 72.90 | 72.90 | 5,567,900 |
| Mar 26, 2025 | 73.02 | 73.06 | 72.89 | 72.93 | 72.93 | 4,856,900 |
| Mar 25, 2025 | 73.00 | 73.17 | 72.99 | 73.09 | 73.09 | 6,133,700 |
| Mar 24, 2025 | 73.19 | 73.22 | 72.98 | 73.00 | 73.00 | 5,637,000 |
| Mar 21, 2025 | 73.44 | 73.52 | 73.30 | 73.32 | 73.32 | 7,078,500 |
| Mar 20, 2025 | 73.65 | 73.67 | 73.35 | 73.38 | 73.38 | 3,760,700 |
| Mar 19, 2025 | 73.07 | 73.38 | 73.00 | 73.35 | 73.35 | 4,201,600 |
| Mar 18, 2025 | 72.98 | 73.22 | 72.97 | 73.13 | 73.13 | 4,196,100 |
| Mar 17, 2025 | 73.13 | 73.24 | 73.01 | 73.05 | 73.05 | 4,772,900 |
| Mar 14, 2025 | 73.02 | 73.07 | 72.94 | 72.95 | 72.95 | 5,094,900 |
| Mar 13, 2025 | 72.92 | 73.15 | 72.77 | 73.13 | 73.13 | 4,711,400 |
| Mar 12, 2025 | 72.91 | 73.06 | 72.89 | 72.91 | 72.91 | 6,193,000 |
| Mar 11, 2025 | 73.20 | 73.43 | 73.04 | 73.06 | 73.06 | 8,359,200 |
| Mar 10, 2025 | 73.30 | 73.47 | 73.27 | 73.34 | 73.34 | 8,167,000 |
| Mar 7, 2025 | 73.33 | 73.37 | 72.95 | 73.00 | 73.00 | 5,036,100 |
| Mar 6, 2025 | 73.11 | 73.20 | 72.90 | 73.08 | 73.08 | 7,196,400 |
| Mar 5, 2025 | 73.30 | 73.52 | 73.13 | 73.14 | 73.14 | 7,758,400 |
| Mar 4, 2025 | 73.61 | 73.75 | 73.32 | 73.40 | 73.40 | 7,693,100 |
| Mar 3, 2025 | 0.22 Dividend | |||||
| Mar 3, 2025 | 73.25 | 73.63 | 73.22 | 73.61 | 73.61 | 7,549,300 |
| Feb 28, 2025 | 73.52 | 73.69 | 73.41 | 73.66 | 73.44 | 8,363,500 |
| Feb 27, 2025 | 73.31 | 73.42 | 73.22 | 73.35 | 73.13 | 14,908,500 |
| Feb 26, 2025 | 73.31 | 73.48 | 73.21 | 73.44 | 73.22 | 5,825,400 |
| Feb 25, 2025 | 73.11 | 73.33 | 73.05 | 73.33 | 73.11 | 4,835,300 |
| Feb 24, 2025 | 72.70 | 72.92 | 72.69 | 72.87 | 72.65 | 5,580,100 |
| Feb 21, 2025 | 72.54 | 72.86 | 72.53 | 72.77 | 72.55 | 4,460,600 |
| Feb 20, 2025 | 72.46 | 72.50 | 72.42 | 72.45 | 72.23 | 6,199,000 |
| Feb 19, 2025 | 72.29 | 72.39 | 72.21 | 72.36 | 72.14 | 4,720,700 |
| Feb 18, 2025 | 72.35 | 72.45 | 72.25 | 72.26 | 72.05 | 7,151,700 |
| Feb 14, 2025 | 72.46 | 72.68 | 72.46 | 72.53 | 72.31 | 6,131,500 |
| Feb 13, 2025 | 72.16 | 72.37 | 72.07 | 72.30 | 72.09 | 6,452,900 |
| Feb 12, 2025 | 71.93 | 71.99 | 71.75 | 71.87 | 71.66 | 5,279,600 |
| Feb 11, 2025 | 72.31 | 72.31 | 72.18 | 72.24 | 72.03 | 6,870,800 |
| Feb 10, 2025 | 72.45 | 72.51 | 72.32 | 72.36 | 72.14 | 5,439,200 |
| Feb 7, 2025 | 72.39 | 72.44 | 72.27 | 72.34 | 72.12 | 6,415,300 |
| Feb 6, 2025 | 72.56 | 72.65 | 72.48 | 72.56 | 72.34 | 5,722,100 |
| Feb 5, 2025 | 72.52 | 72.76 | 72.50 | 72.64 | 72.42 | 8,981,700 |
| Feb 4, 2025 | 72.04 | 72.29 | 71.97 | 72.27 | 72.06 | 7,296,200 |
| Feb 3, 2025 | 0.24 Dividend | |||||
| Feb 3, 2025 | 72.23 | 72.43 | 72.06 | 72.17 | 71.96 | 7,163,800 |
| Jan 31, 2025 | 72.48 | 72.54 | 72.20 | 72.34 | 71.89 | 6,738,300 |
| Jan 30, 2025 | 72.46 | 72.53 | 72.38 | 72.44 | 71.99 | 5,622,300 |
| Jan 29, 2025 | 72.43 | 72.49 | 72.17 | 72.34 | 71.89 | 5,780,200 |
| Jan 28, 2025 | 72.39 | 72.39 | 72.21 | 72.38 | 71.93 | 4,424,300 |
| Jan 27, 2025 | 72.34 | 72.44 | 72.26 | 72.42 | 71.97 | 8,621,200 |
| Jan 24, 2025 | 72.00 | 72.09 | 71.87 | 72.04 | 71.59 | 5,555,700 |
| Jan 23, 2025 | 72.00 | 72.00 | 71.80 | 71.90 | 71.45 | 7,529,700 |
| Jan 22, 2025 | 72.15 | 72.20 | 71.97 | 72.01 | 71.56 | 6,616,600 |
| Jan 21, 2025 | 72.21 | 72.21 | 72.07 | 72.16 | 71.71 | 8,491,600 |
| Jan 17, 2025 | 72.10 | 72.10 | 71.91 | 71.95 | 71.50 | 5,600,200 |
| Jan 16, 2025 | 71.70 | 72.03 | 71.64 | 71.93 | 71.48 | 8,494,100 |
| Jan 15, 2025 | 71.60 | 71.88 | 71.60 | 71.79 | 71.34 | 5,867,900 |
| Jan 14, 2025 | 71.15 | 71.25 | 71.11 | 71.22 | 70.78 | 5,166,000 |
| Jan 13, 2025 | 71.24 | 71.25 | 71.10 | 71.17 | 70.73 | 11,856,300 |
| Jan 10, 2025 | 71.74 | 71.74 | 71.18 | 71.24 | 70.80 | 9,602,400 |
| Jan 8, 2025 | 71.48 | 71.66 | 71.45 | 71.61 | 71.17 | 5,844,300 |
| Jan 7, 2025 | 71.72 | 71.77 | 71.44 | 71.53 | 71.09 | 7,875,900 |
| Jan 6, 2025 | 71.78 | 71.88 | 71.70 | 71.78 | 71.33 | 5,375,700 |
| Jan 3, 2025 | 71.97 | 72.06 | 71.83 | 71.85 | 71.40 | 6,857,000 |
| Jan 2, 2025 | 72.19 | 72.19 | 71.85 | 71.94 | 71.49 | 8,053,300 |
| Dec 31, 2024 | 72.09 | 72.17 | 71.88 | 71.91 | 71.46 | 8,724,200 |
| Dec 30, 2024 | 71.90 | 72.08 | 71.90 | 72.03 | 71.58 | 8,054,500 |
| Dec 27, 2024 | 71.89 | 71.93 | 71.74 | 71.75 | 71.30 | 9,018,700 |
| Dec 26, 2024 | 71.63 | 71.92 | 71.63 | 71.90 | 71.45 | 8,714,400 |
| Dec 24, 2024 | 0.23 Dividend | |||||
| Dec 24, 2024 | 71.65 | 71.85 | 71.62 | 71.85 | 71.40 | 4,185,300 |
| Dec 23, 2024 | 72.13 | 72.21 | 71.94 | 71.98 | 71.30 | 7,605,400 |
| Dec 20, 2024 | 72.30 | 72.41 | 72.19 | 72.21 | 71.53 | 6,696,400 |
| Dec 19, 2024 | 72.04 | 72.12 | 71.88 | 71.99 | 71.31 | 7,669,100 |
| Dec 18, 2024 | 72.76 | 72.82 | 72.18 | 72.19 | 71.51 | 7,962,700 |
| Dec 17, 2024 | 72.74 | 72.84 | 72.71 | 72.76 | 72.07 | 6,084,800 |
| Dec 16, 2024 | 72.75 | 72.89 | 72.65 | 72.75 | 72.06 | 7,871,100 |
| Dec 13, 2024 | 72.91 | 72.91 | 72.64 | 72.67 | 71.98 | 5,171,400 |
| Dec 12, 2024 | 73.01 | 73.21 | 72.93 | 72.96 | 72.27 | 6,880,600 |
| Dec 11, 2024 | 73.59 | 73.59 | 73.22 | 73.25 | 72.56 | 4,642,900 |
| Dec 10, 2024 | 73.38 | 73.47 | 73.32 | 73.41 | 72.72 | 5,751,900 |
| Dec 9, 2024 | 73.65 | 73.65 | 73.47 | 73.49 | 72.80 | 5,432,900 |
| Dec 6, 2024 | 73.73 | 73.79 | 73.57 | 73.71 | 73.01 | 4,880,500 |
| Dec 5, 2024 | 73.38 | 73.56 | 73.35 | 73.51 | 72.82 | 6,146,200 |
| Dec 4, 2024 | 73.20 | 73.55 | 73.09 | 73.50 | 72.81 | 6,769,700 |
| Dec 3, 2024 | 73.53 | 73.55 | 73.20 | 73.25 | 72.56 | 6,249,200 |
| Dec 2, 2024 | 0.22 Dividend | |||||
| Dec 2, 2024 | 73.29 | 73.48 | 73.17 | 73.42 | 72.73 | 6,212,800 |
| Nov 29, 2024 | 73.50 | 73.63 | 73.50 | 73.60 | 72.69 | 3,870,800 |
| Nov 27, 2024 | 73.21 | 73.42 | 73.21 | 73.33 | 72.42 | 5,366,600 |
| Nov 26, 2024 | 73.18 | 73.18 | 72.94 | 73.13 | 72.22 | 5,537,900 |
| Nov 25, 2024 | 73.01 | 73.27 | 73.01 | 73.26 | 72.35 | 10,207,100 |
| Nov 22, 2024 | 72.62 | 72.67 | 72.52 | 72.59 | 71.69 | 10,409,500 |
| Nov 21, 2024 | 72.60 | 72.74 | 72.50 | 72.56 | 71.66 | 5,115,500 |
| Nov 20, 2024 | 72.51 | 72.69 | 72.50 | 72.60 | 71.70 | 6,557,800 |
| Nov 19, 2024 | 72.76 | 72.78 | 72.66 | 72.68 | 71.78 | 4,900,500 |
| Nov 18, 2024 | 72.40 | 72.61 | 72.33 | 72.55 | 71.65 | 4,964,800 |
| Nov 15, 2024 | 72.34 | 72.66 | 72.20 | 72.48 | 71.58 | 18,467,300 |
| Nov 14, 2024 | 72.60 | 72.72 | 72.41 | 72.46 | 71.56 | 6,643,300 |
| Nov 13, 2024 | 72.92 | 72.92 | 72.41 | 72.48 | 71.58 | 5,458,100 |
| Nov 12, 2024 | 72.74 | 72.82 | 72.46 | 72.51 | 71.61 | 7,197,800 |
| Nov 11, 2024 | 73.00 | 73.00 | 72.85 | 72.95 | 72.04 | 4,372,000 |
| Nov 8, 2024 | 72.96 | 73.24 | 72.96 | 73.09 | 72.18 | 5,398,500 |
| Nov 7, 2024 | 72.50 | 73.03 | 72.50 | 72.95 | 72.04 | 6,590,200 |
| Nov 6, 2024 | 72.26 | 72.59 | 72.23 | 72.41 | 71.51 | 6,382,500 |
| Nov 5, 2024 | 72.60 | 73.03 | 72.60 | 73.01 | 72.10 | 6,236,900 |
| Nov 4, 2024 | 72.82 | 73.01 | 72.70 | 72.83 | 71.92 | 6,860,100 |
| Nov 1, 2024 | 0.23 Dividend | |||||
| Nov 1, 2024 | 73.04 | 73.08 | 72.51 | 72.54 | 71.64 | 6,409,800 |
| Oct 31, 2024 | 72.95 | 73.16 | 72.83 | 73.05 | 71.92 | 6,115,700 |
| Oct 30, 2024 | 73.27 | 73.43 | 73.02 | 73.06 | 71.93 | 4,610,300 |
| Oct 29, 2024 | 72.90 | 73.14 | 72.79 | 73.13 | 72.00 | 5,543,800 |
| Oct 28, 2024 | 73.24 | 73.28 | 72.95 | 73.07 | 71.94 | 4,582,800 |
| Oct 25, 2024 | 73.48 | 73.48 | 73.13 | 73.16 | 72.03 | 4,641,400 |
| Oct 24, 2024 | 73.28 | 73.44 | 73.17 | 73.31 | 72.17 | 6,219,500 |
| Oct 23, 2024 | 73.36 | 73.37 | 73.08 | 73.19 | 72.05 | 6,429,400 |
| Oct 22, 2024 | 73.45 | 73.49 | 73.28 | 73.37 | 72.23 | 4,633,000 |
| Oct 21, 2024 | 73.65 | 73.65 | 73.32 | 73.34 | 72.20 | 5,259,900 |
| Oct 18, 2024 | 73.90 | 73.98 | 73.84 | 73.84 | 72.69 | 3,930,300 |
| Oct 17, 2024 | 73.99 | 73.99 | 73.76 | 73.80 | 72.66 | 4,250,400 |
| Oct 16, 2024 | 74.14 | 74.24 | 74.11 | 74.16 | 73.01 | 7,437,800 |
| Oct 15, 2024 | 73.99 | 74.09 | 73.85 | 74.06 | 72.91 | 4,456,200 |
| Oct 14, 2024 | 73.60 | 73.77 | 73.58 | 73.77 | 72.63 | 3,380,100 |
| Oct 11, 2024 | 73.83 | 73.92 | 73.73 | 73.82 | 72.67 | 8,508,000 |
| Oct 10, 2024 | 73.79 | 73.85 | 73.62 | 73.81 | 72.67 | 4,579,000 |
| Oct 9, 2024 | 73.94 | 73.94 | 73.80 | 73.84 | 72.69 | 4,997,800 |
| Oct 8, 2024 | 73.88 | 74.04 | 73.82 | 74.04 | 72.89 | 8,642,400 |
| Oct 7, 2024 | 73.94 | 74.02 | 73.89 | 73.93 | 72.78 | 7,044,200 |
| Oct 4, 2024 | 74.17 | 74.30 | 74.11 | 74.15 | 73.00 | 5,218,300 |
| Oct 3, 2024 | 74.83 | 74.85 | 74.64 | 74.64 | 73.48 | 7,733,800 |
| Oct 2, 2024 | 74.85 | 75.00 | 74.77 | 74.97 | 73.81 | 6,902,500 |
| Oct 1, 2024 | 0.22 Dividend | |||||
| Oct 1, 2024 | 75.13 | 75.26 | 75.05 | 75.11 | 73.94 | 6,267,100 |
| Sep 30, 2024 | 75.25 | 75.26 | 75.03 | 75.11 | 73.73 | 5,661,900 |
| Sep 27, 2024 | 75.23 | 75.33 | 75.15 | 75.28 | 73.89 | 3,927,900 |
| Sep 26, 2024 | 75.14 | 75.17 | 74.92 | 75.06 | 73.68 | 4,919,700 |
| Sep 25, 2024 | 75.23 | 75.23 | 75.06 | 75.06 | 73.68 | 4,793,100 |
| Sep 24, 2024 | 75.12 | 75.37 | 75.07 | 75.34 | 73.95 | 5,017,900 |
| Sep 23, 2024 | 75.18 | 75.36 | 75.05 | 75.25 | 73.86 | 6,632,500 |
| Sep 20, 2024 | 75.22 | 75.39 | 75.14 | 75.30 | 73.91 | 4,265,000 |
| Sep 19, 2024 | 75.22 | 75.35 | 75.17 | 75.31 | 73.92 | 5,135,600 |
| Sep 18, 2024 | 75.42 | 75.67 | 75.30 | 75.31 | 73.92 | 5,695,700 |
| Sep 17, 2024 | 75.64 | 75.66 | 75.50 | 75.54 | 74.15 | 5,398,400 |
| Sep 16, 2024 | 75.50 | 75.67 | 75.44 | 75.64 | 74.25 | 4,734,900 |
| Sep 13, 2024 | 75.46 | 75.52 | 75.36 | 75.44 | 74.05 | 4,786,700 |
| Sep 12, 2024 | 75.33 | 75.39 | 75.19 | 75.28 | 73.89 | 5,685,900 |
| Sep 11, 2024 | 75.28 | 75.51 | 75.23 | 75.36 | 73.97 | 6,471,000 |
| Sep 10, 2024 | 75.18 | 75.42 | 75.14 | 75.40 | 74.01 | 5,653,900 |
| Sep 9, 2024 | 75.03 | 75.21 | 74.94 | 75.15 | 73.77 | 5,040,900 |
| Sep 6, 2024 | 75.00 | 75.36 | 74.87 | 75.05 | 73.67 | 22,536,000 |
| Sep 5, 2024 | 74.93 | 74.99 | 74.73 | 74.96 | 73.58 | 9,994,300 |
| Sep 4, 2024 | 74.49 | 74.81 | 74.47 | 74.78 | 73.40 | 7,338,600 |
| Sep 3, 2024 | 0.23 Dividend | |||||
| Sep 3, 2024 | 74.41 | 74.56 | 74.33 | 74.45 | 73.08 | 6,220,100 |
| Aug 30, 2024 | 74.55 | 74.64 | 74.32 | 74.36 | 72.77 | 5,037,400 |
| Aug 29, 2024 | 74.51 | 74.56 | 74.42 | 74.51 | 72.92 | 3,840,800 |
| Aug 28, 2024 | 74.67 | 74.73 | 74.60 | 74.62 | 73.02 | 5,179,900 |
| Aug 27, 2024 | 74.51 | 74.70 | 74.49 | 74.67 | 73.07 | 3,715,900 |
| Aug 26, 2024 | 74.85 | 74.85 | 74.67 | 74.67 | 73.07 | 4,427,200 |
| Aug 23, 2024 | 74.58 | 74.78 | 74.48 | 74.75 | 73.15 | 4,292,000 |
| Aug 22, 2024 | 74.56 | 74.58 | 74.33 | 74.42 | 72.83 | 3,999,700 |
| Aug 21, 2024 | 74.65 | 74.84 | 74.50 | 74.72 | 73.12 | 4,541,800 |
| Aug 20, 2024 | 74.49 | 74.58 | 74.41 | 74.56 | 72.96 | 4,444,000 |
| Aug 19, 2024 | 74.24 | 74.42 | 74.21 | 74.34 | 72.75 | 4,964,700 |
| Aug 16, 2024 | 74.22 | 74.25 | 74.05 | 74.25 | 72.66 | 4,647,700 |
| Aug 15, 2024 | 73.96 | 74.09 | 73.91 | 74.09 | 72.51 | 5,108,300 |
| Aug 14, 2024 | 74.31 | 74.48 | 74.26 | 74.40 | 72.81 | 6,333,600 |
| Aug 13, 2024 | 74.19 | 74.27 | 74.14 | 74.26 | 72.67 | 4,049,000 |
| Aug 12, 2024 | 73.81 | 74.02 | 73.74 | 73.98 | 72.40 | 4,822,900 |
| Aug 9, 2024 | 73.90 | 73.94 | 73.81 | 73.85 | 72.27 | 6,093,100 |
| Aug 8, 2024 | 73.50 | 73.63 | 73.47 | 73.59 | 72.02 | 4,357,500 |
| Aug 7, 2024 | 73.81 | 73.88 | 73.59 | 73.70 | 72.12 | 5,907,200 |
| Aug 6, 2024 | 74.26 | 74.28 | 73.88 | 73.88 | 72.30 | 6,484,400 |
| Aug 5, 2024 | 74.79 | 74.80 | 74.19 | 74.34 | 72.75 | 8,354,200 |
| Aug 2, 2024 | 74.13 | 74.44 | 74.00 | 74.41 | 72.82 | 6,476,300 |
| Aug 1, 2024 | 0.22 Dividend | |||||
| Aug 1, 2024 | 73.50 | 73.68 | 73.44 | 73.57 | 72.00 | 8,733,700 |
| Jul 31, 2024 | 73.38 | 73.52 | 73.19 | 73.52 | 71.73 | 6,041,400 |
| Jul 30, 2024 | 73.14 | 73.17 | 72.97 | 73.12 | 71.34 | 4,282,400 |
| Jul 29, 2024 | 73.05 | 73.14 | 72.96 | 73.03 | 71.25 | 5,185,000 |
| Jul 26, 2024 | 72.89 | 72.96 | 72.84 | 72.94 | 71.16 | 3,692,700 |
| Jul 25, 2024 | 72.57 | 72.81 | 72.57 | 72.65 | 70.88 | 4,567,700 |
| Jul 24, 2024 | 72.79 | 72.84 | 72.49 | 72.49 | 70.72 | 5,080,200 |
| Jul 23, 2024 | 72.73 | 72.83 | 72.69 | 72.70 | 70.93 | 6,981,700 |
| Jul 22, 2024 | 72.83 | 72.85 | 72.60 | 72.69 | 70.92 | 5,055,700 |
| Jul 19, 2024 | 72.99 | 72.99 | 72.70 | 72.72 | 70.95 | 5,593,100 |
| Jul 18, 2024 | 72.98 | 73.11 | 72.87 | 72.91 | 71.13 | 7,673,700 |
| Jul 17, 2024 | 72.94 | 73.14 | 72.89 | 73.10 | 71.32 | 8,365,100 |
| Jul 16, 2024 | 72.82 | 73.04 | 72.81 | 73.03 | 71.25 | 4,636,600 |
| Jul 15, 2024 | 72.81 | 72.91 | 72.73 | 72.75 | 70.98 | 4,557,200 |
| Jul 12, 2024 | 72.85 | 72.98 | 72.80 | 72.98 | 71.20 | 4,656,800 |
| Jul 11, 2024 | 72.83 | 72.94 | 72.77 | 72.79 | 71.02 | 4,978,100 |
| Jul 10, 2024 | 72.42 | 72.47 | 72.32 | 72.43 | 70.66 | 5,591,500 |
| Jul 9, 2024 | 72.37 | 72.42 | 72.21 | 72.37 | 70.61 | 8,533,200 |
| Jul 8, 2024 | 72.39 | 72.45 | 72.29 | 72.40 | 70.64 | 4,742,300 |
| Jul 5, 2024 | 72.26 | 72.45 | 72.22 | 72.40 | 70.64 | 4,201,700 |
| Jul 3, 2024 | 71.86 | 72.10 | 71.81 | 72.07 | 70.31 | 4,438,600 |
| Jul 2, 2024 | 71.69 | 71.74 | 71.57 | 71.66 | 69.91 | 6,080,100 |
| Jul 1, 2024 | 0.22 Dividend | |||||
| Jul 1, 2024 | 71.58 | 71.76 | 71.40 | 71.45 | 69.71 | 4,960,000 |
| Jun 28, 2024 | 72.55 | 72.55 | 72.05 | 72.05 | 70.08 | 4,824,500 |
| Jun 27, 2024 | 72.40 | 72.46 | 72.36 | 72.39 | 70.41 | 5,514,800 |
| Jun 26, 2024 | 72.30 | 72.32 | 72.23 | 72.26 | 70.28 | 5,910,600 |
| Jun 25, 2024 | 72.57 | 72.61 | 72.48 | 72.60 | 70.61 | 5,959,300 |
| Jun 24, 2024 | 72.54 | 72.58 | 72.46 | 72.56 | 70.57 | 31,937,200 |
| Jun 21, 2024 | 72.64 | 72.68 | 72.43 | 72.52 | 70.54 | 4,117,000 |
| Jun 20, 2024 | 72.40 | 72.53 | 72.35 | 72.50 | 70.52 | 4,227,800 |
| Jun 18, 2024 | 72.48 | 72.74 | 72.47 | 72.64 | 70.65 | 8,491,900 |
| Jun 17, 2024 | 72.37 | 72.41 | 72.29 | 72.39 | 70.41 | 4,019,000 |
| Jun 14, 2024 | 72.66 | 72.73 | 72.60 | 72.66 | 70.67 | 3,527,000 |
| Jun 13, 2024 | 72.46 | 72.64 | 72.39 | 72.55 | 70.56 | 4,339,600 |
| Jun 12, 2024 | 72.42 | 72.58 | 72.22 | 72.23 | 70.25 | 4,495,700 |
| Jun 11, 2024 | 71.68 | 71.93 | 71.66 | 71.90 | 69.93 | 4,073,200 |
| Jun 10, 2024 | 71.62 | 71.65 | 71.54 | 71.61 | 69.65 | 3,925,100 |
| Jun 7, 2024 | 71.83 | 71.83 | 71.71 | 71.72 | 69.76 | 3,826,500 |
| Jun 6, 2024 | 72.17 | 72.33 | 72.17 | 72.30 | 70.32 | 4,119,700 |
| Jun 5, 2024 | 72.18 | 72.30 | 72.00 | 72.29 | 70.31 | 5,506,400 |
| Jun 4, 2024 | 71.96 | 72.14 | 71.91 | 72.09 | 70.12 | 5,298,400 |
| Jun 3, 2024 | 0.22 Dividend | |||||
| Jun 3, 2024 | 71.57 | 71.83 | 71.53 | 71.82 | 69.85 | 4,798,900 |
| May 31, 2024 | 71.55 | 71.68 | 71.54 | 71.64 | 69.47 | 4,193,000 |
| May 30, 2024 | 71.32 | 71.42 | 71.26 | 71.38 | 69.21 | 3,723,200 |
| May 29, 2024 | 71.20 | 71.21 | 70.97 | 71.07 | 68.91 | 4,877,500 |
| May 28, 2024 | 71.74 | 71.74 | 71.31 | 71.33 | 69.17 | 4,743,400 |
| May 24, 2024 | 71.57 | 71.69 | 71.53 | 71.67 | 69.50 | 4,025,200 |
| May 23, 2024 | 71.82 | 71.85 | 71.51 | 71.59 | 69.42 | 3,589,900 |
| May 22, 2024 | 71.74 | 71.88 | 71.72 | 71.80 | 69.62 | 4,306,200 |
| May 21, 2024 | 71.93 | 71.93 | 71.85 | 71.89 | 69.71 | 4,612,300 |
| May 20, 2024 | 71.77 | 71.80 | 71.73 | 71.74 | 69.56 | 3,699,600 |
| May 17, 2024 | 71.93 | 71.99 | 71.80 | 71.81 | 69.63 | 4,373,500 |
| May 16, 2024 | 72.13 | 72.16 | 71.97 | 71.99 | 69.81 | 4,359,500 |
| May 15, 2024 | 72.02 | 72.16 | 71.94 | 72.11 | 69.92 | 4,208,200 |
| May 14, 2024 | 71.63 | 71.70 | 71.54 | 71.65 | 69.48 | 4,272,500 |
| May 13, 2024 | 71.60 | 71.60 | 71.43 | 71.44 | 69.27 | 5,600,500 |
| May 10, 2024 | 71.46 | 71.48 | 71.35 | 71.38 | 69.21 | 5,562,000 |
| May 9, 2024 | 71.40 | 71.62 | 71.36 | 71.58 | 69.41 | 4,525,200 |
| May 8, 2024 | 71.42 | 71.47 | 71.39 | 71.39 | 69.22 | 6,774,500 |
| May 7, 2024 | 71.64 | 71.73 | 71.51 | 71.56 | 69.39 | 4,635,400 |
| May 6, 2024 | 71.40 | 71.47 | 71.34 | 71.42 | 69.25 | 5,584,300 |
| May 3, 2024 | 71.45 | 71.55 | 71.18 | 71.35 | 69.19 | 7,256,900 |
| May 2, 2024 | 70.69 | 71.02 | 70.65 | 70.99 | 68.84 | 6,014,800 |
| May 1, 2024 | 0.21 Dividend | |||||
| May 1, 2024 | 70.60 | 70.93 | 70.50 | 70.71 | 68.56 | 8,119,200 |
| Apr 30, 2024 | 70.73 | 70.84 | 70.61 | 70.67 | 68.32 | 6,605,800 |
| Apr 29, 2024 | 70.85 | 70.98 | 70.82 | 70.94 | 68.58 | 4,799,500 |
| Apr 26, 2024 | 70.70 | 70.83 | 70.70 | 70.73 | 68.38 | 4,256,600 |
| Apr 25, 2024 | 70.45 | 70.59 | 70.37 | 70.57 | 68.22 | 5,367,500 |
| Apr 24, 2024 | 70.84 | 70.84 | 70.63 | 70.77 | 68.42 | 4,616,600 |
| Apr 23, 2024 | 70.78 | 71.11 | 70.71 | 70.95 | 68.59 | 6,044,400 |
| Apr 22, 2024 | 70.76 | 70.88 | 70.72 | 70.82 | 68.46 | 5,938,300 |
| Apr 19, 2024 | 70.85 | 70.88 | 70.73 | 70.79 | 68.43 | 8,338,300 |
| Apr 18, 2024 | 70.88 | 70.89 | 70.64 | 70.70 | 68.35 | 6,349,500 |
| Apr 17, 2024 | 70.77 | 70.94 | 70.66 | 70.89 | 68.53 | 6,568,500 |
| Apr 16, 2024 | 70.52 | 70.61 | 70.42 | 70.55 | 68.20 | 14,378,900 |
| Apr 15, 2024 | 70.85 | 70.86 | 70.63 | 70.73 | 68.38 | 8,079,200 |
| Apr 12, 2024 | 71.26 | 71.35 | 71.19 | 71.20 | 68.83 | 12,479,100 |
| Apr 11, 2024 | 71.19 | 71.23 | 70.91 | 71.04 | 68.68 | 16,574,100 |
| Apr 10, 2024 | 71.38 | 71.40 | 71.01 | 71.04 | 68.68 | 8,196,500 |
| Apr 9, 2024 | 71.82 | 71.93 | 71.81 | 71.88 | 69.49 | 8,886,200 |
| Apr 8, 2024 | 71.61 | 71.70 | 71.57 | 71.62 | 69.24 | 13,873,100 |
| Apr 5, 2024 | 71.77 | 71.93 | 71.68 | 71.68 | 69.29 | 11,531,700 |
| Apr 4, 2024 | 72.06 | 72.06 | 71.87 | 72.04 | 69.64 | 12,412,900 |
| Apr 3, 2024 | 71.65 | 71.90 | 71.56 | 71.89 | 69.50 | 5,419,200 |
| Apr 2, 2024 | 71.68 | 71.85 | 71.58 | 71.84 | 69.45 | 9,043,000 |
| Apr 1, 2024 | 0.22 Dividend | |||||
| Apr 1, 2024 | 72.15 | 72.19 | 71.86 | 71.92 | 69.53 | 6,157,500 |
Related Tickers
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.19
-1.86%
TLH iShares 10-20 Year Treasury Bond ETF
103.14
+1.23%
FXU First Trust Utilities AlphaDEX Fund
40.73
+1.14%
TUR iShares MSCI Turkey ETF
32.67
+1.11%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.66
+1.02%
REZ iShares Residential and Multisector Real Estate ETF
85.84
+0.99%
LGOV First Trust Long Duration Opportunities ETF
21.42
+0.89%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
75.61
+0.83%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.02
+0.83%
IEF iShares 7-10 Year Treasury Bond ETF
95.09
+0.81%
IAU iShares Gold Trust
58.13
+0.78%
FUTY Fidelity MSCI Utilities Index ETF
50.39
+0.78%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.27
+0.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.91
+0.78%
VPU Vanguard Utilities Index Fund ETF Shares
169.03
+0.76%
GLD SPDR Gold Shares
284.06
+0.74%
XLU The Utilities Select Sector SPDR Fund
77.98
+0.74%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.03
+0.73%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.28
+0.72%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.16
+0.71%
GNMA iShares GNMA Bond ETF
43.83
+0.74%
FLMI Franklin Dynamic Municipal Bond ETF
24.38
+0.66%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.66
+0.62%
HMOP Hartford Municipal Opportunities ETF
38.38
+0.61%
HYHG ProShares High Yield—Interest Rate Hedged
64.88
+0.58%
BIV Vanguard Intermediate-Term Bond Index Fund
76.41
+0.58%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.30
+0.58%
UITB VictoryShares Core Intermediate Bond ETF
46.83
+0.58%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.81
+0.57%
SCHP Schwab U.S. TIPS ETF
26.78
+0.56%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
96.56
+0.53%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.67
+0.53%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.52
+0.53%
IGEB iShares Investment Grade Systematic Bond ETF
44.95
+0.53%
JCPB JPMorgan Core Plus Bond ETF
46.94
+0.52%
KORP American Century Diversified Corporate Bond ETF
46.64
+0.52%
FBND Fidelity Total Bond ETF
45.50
+0.51%
IEI iShares 3-7 Year Treasury Bond ETF
117.99
+0.50%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.44
+0.50%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.16
+0.46%
JPIB JPMorgan International Bond Opportunities ETF
47.91
+0.42%
CMBS iShares CMBS ETF
48.07
+0.42%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.07
+0.40%
JMUB JPMorgan Municipal ETF
49.89
+0.40%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.23
+0.39%
AGZ iShares Agency Bond ETF
109.32
+0.39%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
51.45
+0.38%
FMB First Trust Managed Municipal ETF
50.36
+0.38%
MMIT NYLI MacKay Muni Intermediate ETF
23.96
+0.38%
USCI United States Commodity Index Fund, LP
71.59
+0.36%
MFLX First Trust Flexible Municipal High Income ETF
16.86
+1.08%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.14
+0.33%
DRSK Aptus Defined Risk ETF
27.37
+0.33%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.31
+0.31%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.86
+0.30%
STIP iShares 0-5 Year TIPS Bond ETF
103.38
+0.26%
PBTP Invesco 0-5 Yr US TIPS ETF
25.94
+0.25%
LMBS First Trust Low Duration Opportunities ETF
49.15
+0.24%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.94
+0.23%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.91
+0.22%
GII SPDR S&P Global Infrastructure ETF
61.76
+0.21%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.26
+0.20%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.68
+0.20%
PPH VanEck Pharmaceutical ETF
90.65
+0.31%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.34
+0.19%
UTES Virtus Reaves Utilities ETF
64.29
+0.19%
SPTS SPDR Portfolio Short Term Treasury ETF
29.22
+0.17%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.43
+0.17%
FLBL Franklin Senior Loan ETF
24.06
+0.17%
NEAR iShares Short Duration Bond Active ETF
50.86
+0.15%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.08
+0.13%
VAMO Cambria Value and Momentum ETF
29.22
+0.13%
SCHO Schwab Short-Term U.S. Treasury ETF
24.33
+0.12%
VNLA Janus Henderson Short Duration Income ETF
49.17
+0.12%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.22
+0.12%
WINC Western Asset Short Duration Income ETF
24.19
+0.12%
USTB VictoryShares Short-Term Bond ETF
50.64
+0.10%
CBON VanEck China Bond ETF
22.05
+0.09%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.90
+0.09%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.13
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.84
+0.06%
ENFR Alerian Energy Infrastructure ETF
32.83
+0.06%
PULS PGIM Ultra Short Bond ETF
49.72
+0.06%
GSY Invesco Ultra Short Duration ETF
50.11
+0.06%
JPST JPMorgan Ultra-Short Income ETF
50.62
+0.06%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.06
+0.05%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.66
+0.05%
RAAX VanEck Real Assets ETF
30.20
+0.05%
FLOT iShares Floating Rate Bond ETF
51.05
+0.02%
FLTR VanEck IG Floating Rate ETF
25.54
+0.02%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.04
0.00%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.82
0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
0.00%
ATMP Barclays ETN+ Select MLP ETN
30.59
0.00%
FTSD Franklin Short Duration U.S. Government ETF
90.89
0.00%
REET iShares Global REIT ETF
24.13
0.00%
USRT iShares Core U.S. REIT ETF
57.03
-0.02%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.83
-0.03%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.32
-0.04%
VRP Invesco Variable Rate Preferred ETF
24.26
-0.04%