Vanguard Total Bond Market ETF (BND)

73.28
+0.00 (0.00%)
NASDAQ· Last Trade: May 28th, 9:29 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Total Bond Market ETF (BND)

DateOpenHighLowCloseVolumeAdjusted Close
5/27/202673.2973.3473.2473.287,349,19873.28
5/26/202673.2673.2873.1373.217,378,89173.21
5/22/202673.0473.0572.8273.006,824,18373.00
5/21/202672.6572.9472.5872.9310,364,54072.93
5/20/202672.4772.9072.4672.8511,122,92072.85
5/19/202672.4772.5572.3472.4513,194,93972.45
5/18/202672.7872.8672.5972.698,769,88072.69
5/15/202672.8272.8372.6972.7412,189,89172.74
5/14/202673.2273.3873.1573.166,262,26573.16
5/13/202673.1373.1973.0373.1810,760,62473.18
5/12/202673.2173.2273.1373.157,430,26873.15
5/11/202673.4773.5073.3673.379,493,22173.37
5/08/202673.5673.6173.5273.557,382,79773.55
5/07/202673.6473.6573.3273.369,776,85273.36
5/06/202673.5073.5773.4773.557,658,12673.55
5/05/202673.1973.3173.1873.248,327,93973.24
5/04/202673.2673.2872.9873.117,913,15473.11
5/01/202673.3073.5373.2673.366,933,06273.36
4/30/202673.5373.5873.4473.507,827,47773.50
4/29/202673.5573.5573.3273.397,206,75673.39
4/28/202673.6573.7273.6073.727,241,81173.72
4/27/202673.8073.8473.7073.746,093,83873.74
4/24/202673.7573.8973.6673.865,118,16973.86
4/23/202673.8673.9373.6273.736,181,16173.73
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
3/10/202674.3974.4574.2174.228,622,71873.97
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