Vanguard Total Bond Market ETF (BND)

73.14
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 7th, 9:20 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Total Bond Market ETF (BND)

DateOpenHighLowCloseVolumeAdjusted Close
7/06/202673.0973.1473.0373.1410,191,96773.14
7/02/202673.0673.1773.0473.117,628,30073.11
7/01/202673.0373.1472.9873.0620,718,80573.06
6/30/202673.6173.6273.3973.4111,657,69973.41
6/29/202673.6973.7373.6473.717,224,41073.71
6/26/202673.5773.7273.5673.675,965,07673.67
6/25/202673.6473.7373.5973.607,638,40173.60
6/24/202673.4873.6073.4673.557,819,04373.55
6/23/202673.1873.3073.1873.227,080,88573.22
6/22/202673.1773.2273.1173.147,357,91673.14
6/18/202673.3273.5073.3173.346,312,45573.34
6/17/202673.4273.4773.1273.148,529,77073.14
6/16/202673.3473.4873.3273.415,902,77773.41
6/15/202673.3873.4373.2973.307,737,80673.30
6/12/202673.2173.2873.1173.247,387,11773.24
6/11/202672.9873.3672.9373.339,057,31673.33
6/10/202672.9773.0472.8472.915,252,25472.91
6/09/202672.9273.0072.8472.978,702,73972.97
6/08/202672.9873.0172.8072.8114,017,59372.81
6/05/202672.9472.9572.8272.839,032,45072.83
6/04/202673.1973.2373.1373.166,812,67573.16
6/03/202673.0473.1272.9873.069,330,58673.06
6/02/202673.2773.3073.1673.207,680,69673.20
6/01/202673.0073.1872.9473.187,267,32773.18
5/29/202673.4773.5573.3873.469,178,33373.21
5/28/202673.2973.4773.2473.427,241,84973.17
5/27/202673.2973.3473.2473.287,349,19873.03
5/26/202673.2673.2873.1373.217,378,89172.96
5/22/202673.0473.0572.8273.006,824,18372.75
5/21/202672.6572.9472.5872.9310,364,54072.68
5/20/202672.4772.9072.4672.8511,122,92072.61
5/19/202672.4772.5572.3472.4513,194,93972.21
5/18/202672.7872.8672.5972.698,769,88072.45
5/15/202672.8272.8372.6972.7412,189,89172.50
5/14/202673.2273.3873.1573.166,262,26572.91
5/13/202673.1373.1973.0373.1810,760,62472.93
5/12/202673.2173.2273.1373.157,430,26872.90
5/11/202673.4773.5073.3673.379,493,22173.12
5/08/202673.5673.6173.5273.557,382,79773.30
5/07/202673.6473.6573.3273.369,776,85273.11
5/06/202673.5073.5773.4773.557,658,12673.30
5/05/202673.1873.3173.1873.248,326,87072.99
5/04/202673.2673.2872.9873.117,913,15472.86
5/01/202673.3073.5373.2673.366,933,06273.11
4/30/202673.5373.5873.4473.507,827,47773.01
4/29/202673.5573.5573.3273.397,206,75672.90
4/28/202673.6573.7273.6073.727,241,81173.23
4/27/202673.8073.8473.7073.746,093,83873.25
4/24/202673.7573.8973.6673.865,118,16973.37
4/23/202673.8673.9373.6273.736,181,16173.24
4/22/202673.9673.9873.8573.865,935,23373.37
4/21/202673.9473.9773.7773.785,852,01073.29
4/20/202674.0574.0673.9274.017,608,61373.52
4/17/202674.0674.1574.0174.065,806,93473.57
4/16/202673.9473.9673.7273.777,578,85973.28
4/15/202673.9073.9373.8273.886,723,68973.39
4/14/202673.8473.9973.7873.985,596,49773.49
4/13/202673.6473.8273.6073.806,437,78573.31
4/10/202673.7473.7773.6373.646,334,27673.15
4/09/202673.6873.8973.5873.755,646,79873.26
4/08/202673.9373.9573.6773.725,760,11173.23
4/07/202673.4973.6073.2573.587,268,91273.09