Vanguard Total Bond Market ETF BND
NasdaqGM
$70.56-0.09 (-0.13%)
Market closed· · USD · Data may be delayed
- Day's range
- 70.5170.69
- 52-week range
- 69.6575.23
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Last year · daily trading data
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $70.56 | -0.13% | $70.55 | $70.69 | $70.51 | 7.91M |
| Nov 12, 2026 | $70.65 | -0.63% | $71.00 | $71.02 | $70.65 | 14.56M |
| Nov 11, 2026 | $71.10 | -0.04% | $71.05 | $71.12 | $70.97 | 6.52M |
| Nov 10, 2026 | $71.13 | -0.68% | $71.20 | $71.22 | $71.00 | 11.31M |
| Nov 09, 2026 | $71.62 | +0.04% | $71.72 | $71.73 | $71.54 | 13.30M |
| Nov 06, 2026 | $71.59 | -0.08% | $71.58 | $71.77 | $71.51 | 15.02M |
| Nov 05, 2026 | $71.65 | +0.21% | $71.40 | $71.72 | $71.39 | 12.61M |
| Nov 04, 2026 | $71.50 | +0.42% | $71.31 | $71.52 | $71.21 | 11.89M |
| Nov 03, 2026 | $71.20 | -0.18% | $71.28 | $71.34 | $71.13 | 12.23M |
| Nov 02, 2026 | $71.33 | -0.32% | $71.39 | $71.50 | $71.29 | 10.83M |
| Oct 30, 2026 | $71.56 | +0.25% | $71.54 | $71.61 | $71.41 | 8.80M |
| Oct 29, 2026 | $71.38 | +0.27% | $71.32 | $71.51 | $71.27 | 8.24M |
| Oct 28, 2026 | $71.19 | -0.17% | $71.35 | $71.35 | $71.09 | 7.64M |
| Oct 27, 2026 | $71.31 | +0.06% | $71.25 | $71.34 | $71.22 | 8.01M |
| Oct 26, 2026 | $71.27 | +0.10% | $71.30 | $71.39 | $71.23 | 8.31M |
| Oct 23, 2026 | $71.20 | -0.22% | $71.29 | $71.38 | $71.18 | 8.38M |
| Oct 22, 2026 | $71.36 | +0.86% | $71.04 | $71.43 | $70.98 | 11.75M |
| Oct 21, 2026 | $70.75 | 0.00% | $70.83 | $70.89 | $70.60 | 10.22M |
| Oct 20, 2026 | $70.75 | +0.21% | $70.72 | $70.89 | $70.64 | 8.84M |
| Oct 19, 2026 | $70.60 | -0.31% | $70.78 | $70.80 | $70.56 | 10.04M |
| Oct 16, 2026 | $70.82 | +0.01% | $70.71 | $70.94 | $70.68 | 13.38M |
| Oct 15, 2026 | $70.81 | +0.58% | $70.97 | $71.00 | $70.76 | 12.64M |
| Oct 14, 2026 | $70.40 | +0.10% | $70.00 | $70.45 | $69.96 | 15.24M |
| Oct 13, 2026 | $70.33 | +0.11% | $70.36 | $70.38 | $70.25 | 15.07M |
| Oct 12, 2026 | $70.25 | +0.04% | $70.17 | $70.27 | $70.13 | 10.36M |
| Oct 09, 2026 | $70.22 | 0.00% | $70.15 | $70.25 | $70.08 | 10.09M |
| Oct 08, 2026 | $70.22 | +0.31% | $69.92 | $70.23 | $69.87 | 23.71M |
| Oct 07, 2026 | $70.00 | -0.03% | $69.68 | $70.07 | $69.66 | 11.31M |
| Oct 06, 2026 | $70.02 | +0.20% | $69.94 | $70.11 | $69.91 | 12.22M |
| Oct 05, 2026 | $69.88 | -0.09% | $69.88 | $69.95 | $69.72 | 17.72M |