Vanguard Total Bond Market ETF (BND)

73.92
+0.06 (0.07%)
NASDAQ · Last Trade: Apr 23rd, 11:42 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Total Bond Market ETF (BND)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202673.9673.9873.8573.865,935,23373.86
4/21/202673.9473.9773.7773.785,852,01073.78
4/20/202674.0574.0673.9274.017,608,61374.01
4/17/202674.0674.1574.0174.065,806,93474.06
4/16/202673.9473.9673.7273.777,578,85973.77
4/15/202673.9073.9373.8273.886,723,68973.88
4/14/202673.8473.9973.7873.985,596,49773.98
4/13/202673.6473.8273.6073.806,437,78573.80
4/10/202673.7473.7773.6373.646,334,27673.64
4/09/202673.6873.8973.5873.755,646,79873.75
4/08/202673.9373.9573.6773.725,760,11173.72
4/07/202673.4973.6073.2573.587,268,91273.58
4/06/202673.4473.5673.4273.479,843,75773.47
4/02/202673.3673.6573.3473.587,975,63273.58
4/01/202673.4373.5673.3973.429,624,66573.42
3/31/202673.6773.7873.5773.6410,947,87773.39
3/30/202673.4873.6073.4273.4810,352,28173.23
3/27/202672.9873.2072.9473.1113,021,83872.86
3/26/202673.3373.4273.1073.118,600,11372.86
3/25/202673.5773.6273.4573.549,313,44873.29
3/24/202673.1873.4173.1273.2611,800,62473.01
3/23/202673.3073.6173.2473.4514,893,84073.20
3/20/202673.5173.5373.1673.1712,983,19272.92
3/19/202673.5273.8673.5073.768,861,54273.51
3/18/202673.9073.9573.6773.689,210,60473.43
3/17/202673.9374.0173.9273.985,948,45773.73
3/16/202673.8373.8873.7473.837,715,65573.58
3/13/202673.7473.8073.5173.557,060,14273.30
3/12/202673.7873.8373.5673.6212,382,33673.37
3/11/202674.0874.1073.8573.899,005,64473.64
3/10/202674.3974.4574.2174.228,587,57273.97
3/09/202674.1574.5074.1174.458,201,55474.20
3/06/202674.1274.4274.0674.2410,878,03573.99
3/05/202674.2874.3774.2474.3410,025,82474.09
3/04/202674.5774.6074.5074.5111,302,13774.26
3/03/202674.3374.6674.3174.568,937,85674.31
3/02/202674.7274.7474.5574.647,882,59674.39
2/27/202675.1575.2375.1375.178,500,87074.69
2/26/202674.9375.0374.9375.0214,874,29974.54
2/25/202674.8874.9774.8774.917,000,10074.43
2/24/202674.9574.9774.8974.939,850,13174.45
2/23/202674.8475.0274.8474.976,285,00774.49
2/20/202674.8374.8474.6974.819,132,13874.33
2/19/202674.7274.8574.7274.828,140,96574.34
2/18/202674.7974.8674.7774.796,970,16874.31
2/17/202674.8974.9174.8374.879,684,99874.39
2/13/202674.8474.9074.8174.888,308,10374.40
2/12/202674.4674.6874.4374.669,880,56074.18
2/11/202674.3174.4874.2974.327,967,59973.84
2/10/202674.4574.5274.4374.478,288,38673.99
2/09/202674.1774.2774.1474.259,427,27373.77
2/06/202674.2374.2574.1374.238,262,39073.75
2/05/202674.0674.2474.0174.2212,213,12673.74
2/04/202673.8973.9673.8573.9011,709,59473.43
2/03/202673.8673.9473.8473.9311,286,30373.46
2/02/202674.0374.0473.8973.918,634,91873.44
1/30/202674.2574.3074.1774.238,977,46573.51
1/29/202674.1574.3274.1474.2616,394,29273.54
1/28/202674.2474.2574.1574.259,325,23573.53
1/27/202674.3174.3874.2574.289,826,69973.56
1/26/202674.3474.3874.3174.347,135,96173.62
1/23/202674.2074.2674.1274.258,079,89373.53