Vanguard Total Bond Market ETF (BND)

74.05
-0.02 (-0.03%)
NASDAQ · Last Trade: Jan 2nd, 12:03 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Total Bond Market ETF (BND)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202574.1774.2574.0674.078,846,92774.07
12/30/202574.2274.2974.1874.277,742,75074.27
12/29/202574.2674.3074.2174.309,104,19374.30
12/26/202574.2574.2874.1474.196,730,51374.19
12/24/202574.0874.1974.0574.195,341,69774.19
12/23/202573.8674.0273.8574.0110,187,13774.01
12/22/202574.0374.0473.9774.029,832,42774.02
12/19/202574.0774.1374.0274.047,540,89174.04
12/18/202574.1574.2074.0874.156,933,95074.15
12/17/202574.1874.2774.1774.2410,067,05373.99
12/16/202574.1274.2774.0674.266,999,34874.01
12/15/202574.1774.2374.0874.1210,495,46673.87
12/12/202574.0574.0974.0174.038,117,61173.78
12/11/202574.4074.4374.2474.269,423,07874.01
12/10/202574.0174.2774.0074.268,769,81374.01
12/09/202574.2174.2174.0174.046,686,59573.79
12/08/202574.2074.2173.9874.098,582,61173.84
12/05/202574.3174.3374.1574.207,270,95273.95
12/04/202574.3674.3774.2574.297,337,49174.04
12/03/202574.4174.4774.3474.439,773,21674.18
12/02/202574.2574.3674.2274.326,751,74074.07
12/01/202574.2774.3074.2174.256,890,07074.00
11/28/202574.8674.8874.7074.784,812,07974.29
11/26/202574.7874.9074.6874.907,327,06974.41
11/25/202574.7074.8974.7074.827,446,22674.33
11/24/202574.6274.6874.5574.655,733,49074.16
11/21/202574.5474.5574.4074.526,872,05574.03
11/20/202574.3174.4074.2974.348,458,80773.86
11/19/202574.3474.3674.2074.237,526,39273.75
11/18/202574.3374.3874.1874.268,007,47573.78
11/17/202574.2174.2874.1974.206,908,28973.72
11/14/202574.4074.4274.1674.166,473,42673.68
11/13/202574.3674.4174.2774.277,104,47573.79
11/12/202574.4874.5474.4474.497,129,55474.00
11/11/202574.4674.5374.4274.525,228,88174.03
11/10/202574.3274.3774.2874.317,234,03073.83
11/07/202574.2674.4374.2674.337,073,18573.85
11/06/202574.3074.4074.2874.376,460,25473.89
11/05/202574.2474.2674.0474.0810,862,49473.60
11/04/202574.2674.3774.2474.2911,474,40573.81
11/03/202574.2474.2974.1774.257,085,71773.77
10/31/202574.6674.6874.5474.587,106,84973.85
10/30/202574.5174.7274.5074.607,109,20473.87
10/29/202575.0775.0874.7174.738,937,63274.00
10/28/202575.0475.1275.0175.107,399,07074.37
10/27/202574.9675.0674.8975.067,706,51374.33
10/24/202575.0475.0574.9175.026,912,53374.29
10/23/202574.9975.0274.9074.926,003,44674.19
10/22/202575.0375.0874.9775.077,094,30874.34
10/21/202575.0975.1575.0575.076,179,17674.34
10/20/202574.9574.9974.9174.986,287,42874.25
10/17/202574.9174.9274.8174.8820,337,51674.15
10/16/202574.6775.0074.6774.988,483,79074.25
10/15/202574.7774.8774.6674.706,264,76973.97
10/14/202574.6374.7874.5774.756,543,92674.02
10/13/202574.5474.6474.4574.644,358,54273.91
10/10/202574.4374.5874.3674.527,202,58073.79
10/09/202574.2474.2674.1874.239,070,61973.51
10/08/202574.4074.4174.2674.286,297,74273.55
10/07/202574.2274.3574.1974.287,229,46273.55
10/06/202574.1774.2874.1374.148,688,60873.42
10/03/202574.4274.4574.2974.318,372,38473.58
10/02/202574.2974.4274.2574.407,154,36073.67