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
71.33-0.17 (-0.24%)
At close: 04:00PM EDT
71.39 +0.06 (+0.08%)
After hours: 07:55PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202271.7071.8771.2571.3371.338,918,800
Sep 29, 202271.4471.6471.2771.5071.506,100,300
Sep 28, 202271.4371.9071.2971.8771.8711,649,700
Sep 27, 202271.1271.2170.6770.7770.779,946,100
Sep 26, 202271.7771.8171.0671.0871.088,658,900
Sep 23, 202272.2572.2571.7572.0072.006,885,400
Sep 22, 202272.4872.4972.1172.2072.205,216,100
Sep 21, 202272.8272.9972.4472.9572.956,360,300
Sep 20, 202272.7172.8872.6272.7572.754,750,500
Sep 19, 202272.9973.1872.9173.1173.116,374,900
Sep 16, 202273.0873.3173.0273.1673.165,050,000
Sep 15, 202273.3173.3973.1973.2473.244,967,200
Sep 14, 202273.3073.5673.2873.4673.464,332,200
Sep 13, 202273.2873.4373.2273.3773.379,481,200
Sep 12, 202274.0074.0773.6573.7473.744,008,200
Sep 09, 202273.9574.0973.7973.8373.833,831,700
Sep 08, 202273.9674.1273.8473.8673.863,580,300
Sep 07, 202273.8074.0973.7874.0974.094,208,300
Sep 06, 202273.9473.9573.5473.5673.566,869,800
Sep 02, 202274.2574.4874.1874.2374.233,600,600
Sep 01, 202274.0274.1173.7574.0474.046,160,700
Aug 31, 202274.8574.9474.5174.6074.605,155,600
Aug 30, 202274.9375.0874.7074.9174.916,878,700
Aug 29, 202274.9574.9674.7974.8574.853,263,800
Aug 26, 202275.2375.3775.0575.1975.194,276,600
Aug 25, 202274.9875.4074.9275.3475.343,688,400
Aug 24, 202274.9775.0174.8474.9374.933,808,600
Aug 23, 202275.1275.4575.0175.1275.126,294,800
Aug 22, 202275.3375.3675.0975.1575.154,158,600
Aug 19, 202275.5375.5675.3675.4975.495,115,800
Aug 18, 202276.0476.1675.9475.9775.974,026,800
Aug 17, 202275.9376.0175.7175.8375.834,131,100
Aug 16, 202276.2776.2976.0376.2876.284,104,000
Aug 15, 202276.4776.5476.3676.3876.383,922,300
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, 202276.0576.1075.8676.0076.008,946,400
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
Jul 29, 202276.8077.1776.7576.9076.906,601,700
Jul 28, 202276.9677.0776.8176.9676.965,140,200
Jul 27, 202276.3576.6976.3476.4376.435,919,600
Jul 26, 202276.5176.5776.1976.2276.226,964,100
Jul 25, 202276.1476.2776.0976.2076.204,256,200
Jul 22, 202276.3776.6576.2876.4876.486,617,000
Jul 21, 202275.4375.9075.4375.8675.866,832,900
Jul 20, 202275.5575.5675.2075.2475.243,966,900
Jul 19, 202275.3875.4375.1875.3175.313,493,400
Jul 18, 202275.4575.4775.2275.3775.373,438,000
Jul 15, 202275.3675.7075.3675.6075.605,276,400
Jul 14, 202275.1075.4374.9575.3375.335,598,000
Jul 13, 202274.8775.6374.8575.5775.576,382,700
Jul 12, 202275.4875.6275.3375.3375.336,013,700
Jul 11, 202275.1975.3975.1575.2075.204,128,600
Jul 08, 202275.0175.0474.8474.9274.924,187,100
Jul 07, 202275.4575.4675.1075.1775.177,536,700
Jul 06, 202276.0376.0575.3675.3875.385,312,000
Jul 05, 202275.8575.9775.7075.8475.846,253,900
Jul 01, 202275.6176.0575.5375.7175.715,801,800
Jun 30, 202275.1775.4575.1775.2675.264,387,100
Jun 29, 202274.5174.9474.5174.9474.943,896,400
Jun 28, 202274.4374.5174.3174.5174.515,578,800
Jun 27, 202274.5474.7374.3974.4774.476,238,900
Jun 24, 202274.8675.1374.7874.8374.836,979,000
Jun 23, 202274.9075.3374.8874.9774.978,542,600
Jun 22, 202274.6474.7574.5474.6174.618,407,600
Jun 21, 202274.1174.2873.9474.0074.007,069,900
Jun 17, 202274.3974.4974.0474.3474.344,913,600
Jun 16, 202273.4974.3273.4174.3074.308,477,600
Jun 15, 202273.8574.1973.5074.1474.149,098,600
Jun 14, 202273.9174.0173.2073.3073.309,530,100
Jun 13, 202274.2174.2573.3773.7073.7011,255,300
Jun 10, 202275.2675.4274.7674.9174.9114,690,800
Jun 09, 202275.6075.7075.5175.5575.554,828,500
Jun 08, 202275.8075.9375.6575.6575.653,778,300
Jun 07, 202275.8576.1175.8275.9675.966,989,800
Jun 06, 202276.0376.0975.6775.7075.706,698,000
Jun 03, 202275.9976.1975.9976.1576.155,549,600
Jun 02, 202276.3076.3376.0576.2676.265,276,600
Jun 01, 202276.5676.6476.0676.1976.197,294,600
May 31, 202276.6776.7476.4676.6876.689,067,000
May 27, 202277.1177.2277.0077.1277.126,355,300
May 26, 202277.0077.1076.8176.9076.905,328,400
May 25, 202276.9277.0076.7976.9876.985,737,200
May 24, 202276.3276.7876.3276.6776.676,587,100
May 23, 202276.2976.3776.0076.0576.057,332,900
May 20, 202276.1276.3776.1276.3276.326,960,100
May 19, 202276.3476.3776.0476.0976.095,461,400
May 18, 202275.5475.9775.5475.9375.934,963,300
May 17, 202275.6875.8375.5975.6175.615,881,200
May 16, 202276.0476.2476.0376.0676.066,104,400
May 13, 202276.0676.1075.8975.9475.945,024,800
May 12, 202276.2376.3976.1676.2276.226,079,800
May 11, 202275.5276.0975.4776.0776.079,843,600
May 10, 202275.8976.0375.7475.8175.8124,792,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement