Vanguard Total Bond Market ETF BND
NasdaqGM
$70.15-0.08 (-0.11%)
Market closed· · USD · Data may be delayed
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.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $70.15 | -0.11% | $70.32 | $70.40 | $69.97 | 14.74M |
| 2026-09-29 | $70.23 | -0.07% | $70.26 | $70.27 | $70.02 | 12.01M |
| 2026-09-28 | $70.28 | -0.50% | $70.31 | $70.39 | $70.13 | 11.05M |
| 2026-09-25 | $70.63 | +0.26% | $70.54 | $70.65 | $70.34 | 9.33M |
| 2026-09-24 | $70.45 | -0.51% | $70.86 | $70.89 | $70.44 | 12.88M |
| 2026-09-23 | $70.81 | -0.84% | $71.27 | $71.29 | $70.68 | 12.87M |
| 2026-09-22 | $71.41 | +0.01% | $71.43 | $71.46 | $71.30 | 7.80M |
| 2026-09-21 | $71.40 | +0.28% | $71.39 | $71.40 | $71.31 | 7.59M |
| 2026-09-18 | $71.20 | -0.38% | $71.27 | $71.37 | $71.18 | 6.69M |
| 2026-09-17 | $71.47 | +0.51% | $71.41 | $71.48 | $71.34 | 7.15M |
| 2026-09-16 | $71.11 | -0.06% | $71.24 | $71.41 | $71.09 | 7.99M |
| 2026-09-15 | $71.15 | -0.03% | $71.11 | $71.17 | $71.07 | 12.78M |
| 2026-09-14 | $71.17 | -0.07% | $71.14 | $71.35 | $71.03 | 11.36M |
| 2026-09-11 | $71.22 | -0.07% | $71.41 | $71.45 | $71.18 | 9.36M |
| 2026-09-10 | $71.27 | -0.64% | $71.41 | $71.51 | $71.25 | 12.57M |
| 2026-09-09 | $71.73 | -0.22% | $71.85 | $71.90 | $71.65 | 9.97M |
| 2026-09-08 | $71.89 | -0.08% | $71.95 | $72.00 | $71.81 | 10.85M |
| 2026-09-04 | $71.95 | +0.03% | $71.95 | $72.02 | $71.92 | 8.16M |
| 2026-09-03 | $71.93 | +0.14% | $72.01 | $72.05 | $71.92 | 9.48M |
| 2026-09-02 | $71.83 | +0.06% | $71.81 | $71.86 | $71.74 | 11.19M |
| 2026-09-01 | $71.79 | -0.62% | $71.85 | $71.99 | $71.77 | 8.14M |
| 2026-08-31 | $72.24 | -0.10% | $72.23 | $72.26 | $72.16 | 6.57M |
| 2026-08-28 | $72.31 | -0.32% | $72.51 | $72.66 | $72.30 | 7.87M |
| 2026-08-27 | $72.54 | -0.06% | $72.58 | $72.63 | $72.50 | 6.87M |
| 2026-08-26 | $72.58 | -0.12% | $72.58 | $72.59 | $72.50 | 7.06M |
| 2026-08-25 | $72.67 | +0.41% | $72.55 | $72.68 | $72.52 | 6.29M |
| 2026-08-24 | $72.37 | +0.19% | $72.30 | $72.43 | $72.30 | 6.78M |
| 2026-08-21 | $72.23 | -0.15% | $72.30 | $72.35 | $72.20 | 7.01M |
| 2026-08-20 | $72.34 | -0.30% | $72.33 | $72.43 | $72.27 | 7.10M |
| 2026-08-19 | $72.56 | +0.47% | $72.51 | $72.57 | $72.39 | 6.64M |
| 2026-08-18 | $72.22 | +0.08% | $72.08 | $72.26 | $72.07 | 6.90M |
| 2026-08-17 | $72.16 | -0.21% | $72.24 | $72.29 | $72.13 | 7.75M |
| 2026-08-14 | $72.31 | -0.23% | $72.47 | $72.48 | $72.27 | 6.22M |
| 2026-08-13 | $72.48 | +0.28% | $72.49 | $72.61 | $72.45 | 16.96M |
| 2026-08-12 | $72.28 | +0.10% | $72.39 | $72.39 | $72.25 | 7.23M |
| 2026-08-11 | $72.21 | +0.08% | $72.25 | $72.32 | $72.20 | 9.48M |
| 2026-08-10 | $72.15 | -0.35% | $72.37 | $72.37 | $72.14 | 5.90M |
| 2026-08-07 | $72.40 | +0.21% | $72.45 | $72.48 | $72.32 | 10.07M |
| 2026-08-06 | $72.25 | -0.29% | $72.35 | $72.38 | $72.22 | 9.42M |
| 2026-08-05 | $72.46 | +0.03% | $72.42 | $72.50 | $72.37 | 11.71M |
| 2026-08-04 | $72.44 | +0.40% | $72.34 | $72.45 | $72.33 | 7.99M |
| 2026-08-03 | $72.15 | -0.11% | $72.12 | $72.18 | $72.07 | 6.75M |
| 2026-07-31 | $72.23 | -0.26% | $72.30 | $72.33 | $72.13 | 6.37M |
| 2026-07-30 | $72.42 | +0.06% | $72.44 | $72.48 | $72.36 | 7.74M |
| 2026-07-29 | $72.38 | -0.36% | $72.56 | $72.63 | $72.37 | 6.76M |
| 2026-07-28 | $72.64 | +0.25% | $72.53 | $72.70 | $72.51 | 5.28M |
| 2026-07-27 | $72.46 | +0.21% | $72.43 | $72.50 | $72.39 | 5.67M |
| 2026-07-24 | $72.31 | +0.08% | $72.27 | $72.43 | $72.27 | 5.70M |
| 2026-07-23 | $72.25 | -0.21% | $72.20 | $72.27 | $72.17 | 7.64M |
| 2026-07-22 | $72.40 | -0.17% | $72.49 | $72.52 | $72.38 | 5.86M |
| 2026-07-21 | $72.52 | -0.22% | $72.57 | $72.58 | $72.48 | 5.68M |
| 2026-07-20 | $72.68 | -0.25% | $72.83 | $72.84 | $72.62 | 5.58M |
| 2026-07-17 | $72.86 | +0.07% | $72.89 | $73.00 | $72.84 | 5.84M |
| 2026-07-16 | $72.81 | -0.01% | $72.73 | $72.83 | $72.69 | 6.11M |
| 2026-07-15 | $72.82 | +0.17% | $72.75 | $72.89 | $72.72 | 6.18M |
| 2026-07-14 | $72.70 | +0.28% | $72.69 | $72.79 | $72.63 | 8.08M |
| 2026-07-13 | $72.50 | -0.37% | $72.65 | $72.75 | $72.49 | 7.60M |
| 2026-07-10 | $72.77 | -0.08% | $72.83 | $72.85 | $72.70 | 7.17M |
| 2026-07-09 | $72.83 | +0.18% | $72.75 | $72.92 | $72.75 | 8.25M |
| 2026-07-08 | $72.70 | -0.21% | $72.73 | $72.74 | $72.59 | 8.94M |
| 2026-07-07 | $72.85 | -0.40% | $73.01 | $73.04 | $72.80 | 8.41M |
| 2026-07-06 | $73.14 | +0.04% | $73.09 | $73.14 | $73.03 | 10.19M |
| 2026-07-02 | $73.11 | +0.07% | $73.06 | $73.17 | $73.04 | 7.63M |
| 2026-07-01 | $73.06 | -0.48% | $73.03 | $73.14 | $72.99 | 20.72M |
| 2026-06-30 | $73.41 | -0.41% | $73.62 | $73.62 | $73.40 | 11.65M |
| 2026-06-29 | $73.71 | +0.05% | $73.69 | $73.73 | $73.64 | 7.22M |
| 2026-06-26 | $73.67 | +0.10% | $73.57 | $73.72 | $73.56 | 5.97M |
| 2026-06-25 | $73.60 | +0.07% | $73.65 | $73.73 | $73.59 | 7.64M |
| 2026-06-24 | $73.55 | +0.45% | $73.48 | $73.60 | $73.46 | 7.82M |
| 2026-06-23 | $73.22 | +0.11% | $73.18 | $73.30 | $73.18 | 7.08M |
| 2026-06-22 | $73.14 | -0.27% | $73.17 | $73.22 | $73.11 | 7.36M |
| 2026-06-18 | $73.34 | +0.27% | $73.32 | $73.50 | $73.32 | 6.31M |
| 2026-06-17 | $73.14 | -0.37% | $73.42 | $73.47 | $73.12 | 8.53M |
| 2026-06-16 | $73.41 | +0.15% | $73.34 | $73.48 | $73.32 | 5.90M |
| 2026-06-15 | $73.30 | +0.08% | $73.38 | $73.43 | $73.29 | 7.74M |
| 2026-06-12 | $73.24 | -0.12% | $73.21 | $73.29 | $73.11 | 7.38M |
| 2026-06-11 | $73.33 | +0.58% | $72.98 | $73.36 | $72.93 | 9.06M |
| 2026-06-10 | $72.91 | -0.08% | $72.97 | $73.04 | $72.84 | 5.25M |
| 2026-06-09 | $72.97 | +0.22% | $72.92 | $73.00 | $72.84 | 8.70M |
| 2026-06-08 | $72.81 | -0.03% | $72.98 | $73.01 | $72.80 | 14.02M |
| 2026-06-05 | $72.83 | -0.45% | $72.94 | $72.95 | $72.82 | 8.49M |
| 2026-06-04 | $73.16 | +0.14% | $73.19 | $73.23 | $73.13 | 6.82M |
| 2026-06-03 | $73.06 | -0.19% | $73.04 | $73.12 | $72.98 | 9.33M |
| 2026-06-02 | $73.20 | +0.03% | $73.27 | $73.30 | $73.16 | 7.68M |
| 2026-06-01 | $73.18 | -0.38% | $73.00 | $73.19 | $72.94 | 7.27M |
| 2026-05-29 | $73.46 | +0.05% | $73.47 | $73.55 | $73.38 | 9.18M |
| 2026-05-28 | $73.42 | +0.19% | $73.29 | $73.48 | $73.24 | 7.24M |
| 2026-05-27 | $73.28 | +0.10% | $73.29 | $73.34 | $73.24 | 7.35M |
| 2026-05-26 | $73.21 | +0.29% | $73.26 | $73.28 | $73.13 | 7.37M |
| 2026-05-22 | $73.00 | +0.10% | $73.04 | $73.05 | $72.82 | 6.82M |