Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Vanguard Total Bond Market ETF (BND)

74.34
-0.17 (-0.23%)
NASDAQ · Last Trade: Mar 5th, 7:52 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Total Bond Market ETF (BND)

DateOpenHighLowCloseVolumeAdjusted Close
3/05/202674.2874.3774.2474.3410,025,82474.34
3/04/202674.5774.6074.5074.5111,302,13774.51
3/03/202674.3374.6674.3174.568,937,85674.56
3/02/202674.7274.7474.5574.647,882,59674.64
2/27/202675.1575.2375.1375.178,500,87075.17
2/26/202674.9375.0374.9375.0214,874,29975.02
2/25/202674.8874.9774.8774.917,000,10074.91
2/24/202674.9574.9774.8974.939,850,13174.93
2/23/202674.8475.0274.8474.976,285,00774.97
2/20/202674.8374.8474.6974.819,132,13874.81
2/19/202674.7274.8574.7274.828,140,96574.82
2/18/202674.7974.8674.7774.796,970,16874.79
2/17/202674.8974.9174.8374.879,684,99874.87
2/13/202674.8474.9074.8174.888,308,10374.88
2/12/202674.4674.6874.4374.669,880,56074.66
2/11/202674.3174.4874.2974.327,967,59974.32
2/10/202674.4574.5274.4374.478,288,38674.47
2/09/202674.1774.2774.1474.259,427,27374.25
2/06/202674.2374.2574.1374.238,262,39074.23
2/05/202674.0674.2474.0174.2212,213,22674.22
2/04/202673.8973.9673.8573.9011,709,59473.90
2/03/202673.8673.9473.8473.9311,286,30373.93
2/02/202674.0374.0473.8973.918,634,91873.91
1/30/202674.2574.3074.1774.238,977,46573.98
1/29/202674.1574.3274.1474.2616,394,29274.01
1/28/202674.2474.2574.1574.259,325,54174.00
1/27/202674.3174.3874.2574.289,826,69974.03
1/26/202674.3474.3874.3174.347,135,96174.09
1/23/202674.2074.2674.1274.258,079,89374.00
1/22/202674.0974.2174.0574.1713,511,44973.93
1/21/202674.0174.1673.9574.1411,452,72573.90
1/20/202673.9174.0373.9073.9312,979,91873.69
1/16/202674.3274.3374.1874.2016,105,18273.96
1/15/202674.4574.4774.3274.329,959,51774.07
1/14/202674.3274.4674.3274.438,763,73874.18
1/13/202674.3174.3274.2274.2811,833,83074.03
1/12/202674.2174.3074.1674.229,849,98573.97
1/09/202674.1874.3674.1374.2910,536,93874.04
1/08/202674.1274.1874.1074.139,870,67373.89
1/07/202674.3074.3274.2074.2611,571,98174.01
1/06/202674.1374.1974.0374.189,077,24173.94
1/05/202674.1174.2174.0874.1811,057,17173.94
1/02/202674.1374.1674.0274.047,453,52173.80
12/31/202574.1774.2574.0674.078,846,92773.83
12/30/202574.2274.2974.1874.277,742,75074.02
12/29/202574.2674.3074.2174.309,104,19374.05
12/26/202574.2574.2874.1474.196,730,51373.95
12/24/202574.0874.1974.0574.195,341,69773.95
12/23/202573.8674.0273.8574.0110,187,13773.77
12/22/202574.0374.0473.9774.029,832,42773.78
12/19/202574.0774.1374.0274.047,540,89173.80
12/18/202574.1574.2074.0874.156,933,95073.91
12/17/202574.1874.2774.1774.2410,067,05373.75
12/16/202574.1274.2774.0674.266,999,34873.77
12/15/202574.1774.2374.0874.1210,495,53573.63
12/12/202574.0574.0974.0174.038,117,61173.54
12/11/202574.4074.4374.2474.269,423,07873.77
12/10/202574.0174.2774.0074.268,769,81273.77
12/09/202574.2174.2174.0174.046,684,72873.55
12/08/202574.2074.2173.9874.098,584,99473.60