Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
76.30+0.35 (+0.46%)
At close: 04:00PM EDT
76.68 +0.38 (+0.50%)
After hours: 07:56PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202276.2176.3076.0176.3076.304,376,800
Aug 11, 202276.5776.6775.9275.9575.955,179,500
Aug 10, 202276.5076.7376.3176.3876.384,305,000
Aug 09, 202276.1676.2676.0976.1776.176,888,800
Aug 08, 202276.3076.4576.2676.3476.348,534,700
Aug 05, 202276.0576.1075.8676.0076.008,945,900
Aug 04, 202276.7276.8876.6476.8776.879,869,900
Aug 03, 202276.2376.6975.9776.6876.685,747,700
Aug 02, 202277.0977.1876.2476.3076.3010,808,300
Aug 01, 202276.9077.1476.8277.0877.085,370,800
Aug 01, 20220.153 Dividend
Jul 29, 202276.8077.1776.7576.9076.756,601,700
Jul 28, 202276.9677.0776.8176.9676.815,140,200
Jul 27, 202276.3576.6976.3476.4376.285,919,600
Jul 26, 202276.5176.5776.1976.2276.076,964,100
Jul 25, 202276.1476.2776.0976.2076.054,256,200
Jul 22, 202276.3776.6576.2876.4876.336,617,000
Jul 21, 202275.4375.9075.4375.8675.716,832,900
Jul 20, 202275.5575.5675.2075.2475.093,966,900
Jul 19, 202275.3875.4375.1875.3175.163,493,400
Jul 18, 202275.4575.4775.2275.3775.223,438,000
Jul 15, 202275.3675.7075.3675.6075.455,276,400
Jul 14, 202275.1075.4374.9575.3375.185,598,000
Jul 13, 202274.8775.6374.8575.5775.426,382,700
Jul 12, 202275.4875.6275.3375.3375.186,013,700
Jul 11, 202275.1975.3975.1575.2075.054,128,600
Jul 08, 202275.0175.0474.8474.9274.774,187,100
Jul 07, 202275.4575.4675.1075.1775.027,536,700
Jul 06, 202276.0376.0575.3675.3875.235,312,000
Jul 05, 202275.8575.9775.7075.8475.696,253,900
Jul 01, 202275.6176.0575.5375.7175.565,801,800
Jul 01, 20220.149 Dividend
Jun 30, 202275.1775.4575.1775.2674.964,387,100
Jun 29, 202274.5174.9474.5174.9474.643,896,400
Jun 28, 202274.4374.5174.3174.5174.215,578,800
Jun 27, 202274.5474.7374.3974.4774.176,238,900
Jun 24, 202274.8675.1374.7874.8374.536,979,000
Jun 23, 202274.9075.3374.8874.9774.678,542,600
Jun 22, 202274.6474.7574.5474.6174.318,407,600
Jun 21, 202274.1174.2873.9474.0073.717,069,900
Jun 17, 202274.3974.4974.0474.3474.054,913,600
Jun 16, 202273.4974.3273.4174.3074.018,477,600
Jun 15, 202273.8574.1973.5074.1473.859,098,600
Jun 14, 202273.9174.0173.2073.3073.019,530,100
Jun 13, 202274.2174.2573.3773.7073.4111,255,300
Jun 10, 202275.2675.4274.7674.9174.6114,690,800
Jun 09, 202275.6075.7075.5175.5575.254,828,500
Jun 08, 202275.8075.9375.6575.6575.353,778,300
Jun 07, 202275.8576.1175.8275.9675.666,989,800
Jun 06, 202276.0376.0975.6775.7075.406,698,000
Jun 03, 202275.9976.1975.9976.1575.855,549,600
Jun 02, 202276.3076.3376.0576.2675.965,276,600
Jun 01, 202276.5676.6476.0676.1975.897,294,600
Jun 01, 20220.148 Dividend
May 31, 202276.6776.7476.4676.6876.239,067,000
May 27, 202277.1177.2277.0077.1276.676,355,300
May 26, 202277.0077.1076.8176.9076.455,328,400
May 25, 202276.9277.0076.7976.9876.535,737,200
May 24, 202276.3276.7876.3276.6776.226,587,100
May 23, 202276.2976.3776.0076.0575.607,332,900
May 20, 202276.1276.3776.1276.3275.876,960,100
May 19, 202276.3476.3776.0476.0975.645,461,400
May 18, 202275.5475.9775.5475.9375.484,963,300
May 17, 202275.6875.8375.5975.6175.165,881,200
May 16, 202276.0476.2476.0376.0675.616,104,400
May 13, 202276.0676.1075.8975.9475.495,024,800
May 12, 202276.2376.3976.1676.2275.776,079,800
May 11, 202275.5276.0975.4776.0775.629,843,600
May 10, 202275.8976.0375.7475.8175.3624,792,700
May 09, 202275.1875.6275.1475.5975.147,420,300
May 06, 202275.2675.5275.1775.2574.818,803,000
May 05, 202275.8775.8775.2675.5775.1310,540,000
May 04, 202275.7876.3375.6476.3375.8812,238,000
May 03, 202276.0876.1575.7875.8475.397,769,000
May 02, 202275.8275.8475.5875.6675.2110,166,700
May 02, 20220.141 Dividend
Apr 29, 202276.2876.5276.1676.1975.607,120,400
Apr 28, 202276.5476.7176.4476.7176.127,644,000
Apr 27, 202276.9977.0776.6676.7476.1510,802,000
Apr 26, 202277.1277.1676.9076.9876.398,837,100
Apr 25, 202276.6777.0276.6776.7876.196,091,600
Apr 22, 202276.1876.4776.1076.3075.718,625,100
Apr 21, 202276.6876.6976.1776.4075.817,869,900
Apr 20, 202276.6176.9176.5676.8176.227,366,100
Apr 19, 202276.5376.6576.3076.3375.7411,568,000
Apr 18, 202277.0777.0876.7876.8176.227,187,800
Apr 14, 202277.5677.6077.0177.0676.467,046,100
Apr 13, 202277.5977.8577.5777.5976.997,790,300
Apr 12, 202277.6277.7577.4677.5076.908,168,200
Apr 11, 202277.4077.4477.1877.2576.657,858,300
Apr 08, 202277.6677.8277.5177.6177.018,989,600
Apr 07, 202278.1078.1977.9178.0377.439,157,600
Apr 06, 202278.0178.4077.9078.1977.598,649,400
Apr 05, 202279.0079.0278.3878.4377.826,956,300
Apr 04, 202279.2179.2478.9679.2378.629,091,700
Apr 01, 202278.8379.3078.7779.1778.566,326,900
Apr 01, 20220.198 Dividend
Mar 31, 202279.5279.6779.4479.5478.738,244,200
Mar 30, 202279.0979.5179.0879.4878.677,071,800
Mar 29, 202279.0879.3378.9979.3078.497,308,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement