U.S. Markets closed

Vanguard Total Bond Market Index Fund ETF Shares (BND)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
86.57+0.09 (+0.10%)
At close: 4:00PM EDT
86.57 0.00 (0.00%)
After hours: 05:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202186.2686.3086.2186.2886.28405,970,000
Sep 02, 202186.4186.4686.3486.4686.46488,510,000
Sep 01, 202186.4186.4186.2586.3486.34479,240,000
Aug 31, 202186.5686.6186.3986.4686.46497,490,000
Aug 30, 202186.4186.5786.3986.5786.57411,900,000
Aug 27, 202186.2486.4786.1786.4786.47478,090,000
Aug 26, 202186.2486.2586.1186.2286.22481,090,000
Aug 25, 202186.3986.4086.1486.2186.21390,490,000
Aug 24, 202186.4586.4886.3586.3586.35516,440,000
Aug 23, 202186.4886.5386.4386.5286.52400,550,000
Aug 20, 202186.5486.5786.4786.5086.50358,120,000
Aug 19, 202186.4986.5286.4186.5286.52534,560,000
Aug 18, 202186.3386.4386.2486.3386.33456,190,000
Aug 17, 202186.3786.4786.3386.3586.35716,840,000
Aug 16, 202186.4786.6086.4186.4486.44391,890,000
Aug 13, 202186.1386.3686.1186.3686.36432,860,000
Aug 12, 202185.9886.0585.9086.0286.02494,650,000
Aug 11, 202185.9786.1485.8686.0186.01649,400,000
Aug 10, 202186.1286.1285.9585.9585.95431,080,000
Aug 09, 202186.3286.3786.0886.0886.08454,130,000
Aug 06, 202186.3286.4086.2286.2486.24432,980,000
Aug 05, 202186.7786.7986.6286.6586.65461,380,000
Aug 04, 202187.0187.0586.6486.8586.85391,690,000
Aug 03, 202186.8486.9486.8186.8586.855,297,700
Aug 02, 202186.6886.9486.6386.8386.834,660,800
Jul 30, 202186.7086.7886.6786.7686.767,556,800
Jul 29, 202186.6086.6986.5886.6386.635,201,000
Jul 28, 202186.5986.7886.5086.7886.786,636,700
Jul 27, 202186.6886.7286.6086.7086.704,344,100
Jul 26, 202186.6386.6386.4586.4886.485,427,900
Jul 23, 202186.4186.5686.4086.5386.538,887,500
Jul 22, 202186.4586.7086.4586.6386.634,894,900
Jul 21, 202186.4986.5486.3686.4486.446,293,000
Jul 20, 202187.0587.0886.6786.7286.726,762,200
Jul 19, 202186.7186.8986.6886.8186.816,493,300
Jul 16, 202186.2086.3786.1986.3286.325,725,100
Jul 15, 202186.3486.4186.1886.4086.403,423,000
Jul 14, 202186.0886.2186.0686.1986.195,036,200
Jul 13, 202186.1686.2385.8785.9085.908,583,600
Jul 12, 202186.2686.2986.1286.1786.179,073,900
Jul 09, 202186.2786.2786.2086.2086.2010,304,900
Jul 08, 202186.4486.5786.3886.4786.476,991,200
Jul 07, 202186.3086.4486.2386.3986.395,933,900
Jul 06, 202186.0086.2786.0086.2186.215,711,600
Jul 02, 202185.7685.9085.7485.9085.904,315,700
Jul 01, 202185.7385.7885.6385.7585.755,768,000
Jul 01, 20210.132 Dividend
Jun 30, 202185.9085.9885.8785.8985.764,846,600
Jun 29, 202185.6685.8385.6685.8385.7010,672,700
Jun 28, 202185.6985.8485.6785.7985.665,664,100
Jun 25, 202185.7485.7585.4585.5685.436,018,500
Jun 24, 202185.7385.7885.6985.7285.594,852,100
Jun 23, 202185.6985.7685.6385.6885.555,739,900
Jun 22, 202185.5285.7585.5185.7485.614,082,900
Jun 21, 202185.7285.7585.6085.6285.497,907,000
Jun 18, 202185.7285.9985.6385.9285.795,842,800
Jun 17, 202185.5085.8785.4885.6585.526,467,500
Jun 16, 202185.6885.7385.2685.3685.237,302,400
Jun 15, 202185.5685.6385.5285.6085.476,173,600
Jun 14, 202185.7685.7685.5885.6085.474,438,400
Jun 11, 202185.8285.8585.7485.8285.694,194,500
Jun 10, 202185.5485.8685.5185.8485.717,400,300
Jun 09, 202185.6985.7485.6085.6685.534,810,300
Jun 08, 202185.4985.5185.4485.4985.365,099,600
Jun 07, 202185.3385.3685.2985.3385.2010,706,500
Jun 04, 202185.1685.3985.1485.3985.2619,321,400
Jun 03, 202185.1385.1385.0385.0584.924,829,000
Jun 02, 202185.1185.2385.0985.2185.085,479,900
Jun 01, 202185.0785.1484.9885.1284.995,398,000
Jun 01, 20210.134 Dividend
May 28, 202185.2785.3985.2585.2685.005,258,500
May 27, 202185.3285.3485.2085.2785.015,215,200
May 26, 202185.3785.4685.3285.3985.124,834,400
May 25, 202185.2585.4285.2485.4285.155,235,500
May 24, 202185.1585.2485.1485.2084.946,954,500
May 21, 202185.1285.1585.0385.1084.845,050,800
May 20, 202184.8985.0984.8985.0884.825,283,900
May 19, 202184.9185.0084.7084.8084.546,511,300
May 18, 202184.9184.9384.8584.8984.634,631,000
May 17, 202185.0485.0484.9584.9884.724,753,000
May 14, 202184.9885.0684.9285.0684.806,262,100
May 13, 202184.6884.9084.6884.8684.606,991,000
May 12, 202184.8584.8584.6684.6984.437,011,700
May 11, 202185.0285.0484.9484.9984.736,630,800
May 10, 202185.3785.3985.1485.1684.906,211,800
May 07, 202185.4885.6085.3085.3685.094,886,300
May 06, 202185.2585.4085.2485.3585.084,143,600
May 05, 202185.2185.3485.1785.3185.055,950,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...