U.S. Markets closed

Vanguard Total Bond Market Index Fund ETF Shares (BND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.37+0.19 (+0.22%)
At close: 1:00PM EST

88.37 0.00 (0.00%)
After hours: 1:13PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202088.2988.3888.2888.3788.372,189,830
Nov 25, 202088.2788.3188.1788.1888.185,282,000
Nov 24, 202088.3088.3288.2088.2288.224,678,800
Nov 23, 202088.3688.3788.2788.3188.313,506,600
Nov 20, 202088.3288.4188.2588.3888.386,611,300
Nov 19, 202088.2188.3488.1788.3088.306,207,000
Nov 18, 202088.1288.1388.0588.1288.126,089,500
Nov 17, 202087.9688.0587.9288.0288.025,537,500
Nov 16, 202087.8287.8887.7987.8787.874,059,400
Nov 13, 202087.8387.8887.7987.8287.823,199,500
Nov 12, 202087.6587.7987.6087.7987.794,178,500
Nov 11, 202087.4487.5187.3887.5087.503,365,700
Nov 10, 202087.4387.5587.3987.4487.445,169,600
Nov 09, 202087.7487.7687.4487.6187.615,712,700
Nov 06, 202088.0188.0787.9288.0288.023,844,500
Nov 05, 202088.2888.2988.1188.2288.224,128,700
Nov 04, 202088.0788.1988.0088.1388.135,667,400
Nov 03, 202087.5287.5487.4287.5387.533,985,400
Nov 02, 202087.5687.6387.5287.5587.554,021,200
Nov 02, 20200.151 Dividend
Oct 30, 202087.6887.7687.5087.5887.439,731,400
Oct 29, 202087.9287.9487.6487.7387.584,200,700
Oct 28, 202088.0988.0987.8987.9287.774,766,400
Oct 27, 202087.9788.0687.9088.0487.893,293,100
Oct 26, 202087.8187.9187.8087.8387.684,177,000
Oct 23, 202087.5887.7587.5787.7087.553,237,300
Oct 22, 202087.7387.7487.5787.5987.445,036,700
Oct 21, 202087.8087.8487.7287.7487.594,115,700
Oct 20, 202087.9387.9387.8187.8487.694,652,700
Oct 19, 202088.0188.0387.9287.9987.845,206,600
Oct 16, 202088.1688.2188.0488.0787.923,424,500
Oct 15, 202088.1988.2488.1088.1487.993,877,900
Oct 14, 202088.1788.2388.1288.1988.046,966,400
Oct 13, 202088.1288.2088.0988.1487.994,121,100
Oct 12, 202087.9988.1087.9688.0787.923,383,500
Oct 09, 202087.8387.9487.7687.9487.794,105,000
Oct 08, 202087.8987.9587.8587.9287.775,661,600
Oct 07, 202087.8287.9087.7287.7787.623,494,600
Oct 06, 202087.8688.0487.7487.8987.745,705,900
Oct 05, 202087.9887.9887.7787.7787.626,298,400
Oct 02, 202088.2188.2187.9888.1087.955,557,100
Oct 01, 202087.9988.1987.9788.1688.014,485,900
Oct 01, 20200.15 Dividend
Sep 30, 202088.2888.3088.1388.2287.924,708,800
Sep 29, 202088.3988.4488.3388.3688.067,929,700
Sep 28, 202088.2788.3188.2388.3088.004,215,100
Sep 25, 202088.3088.3088.1988.2287.925,602,600
Sep 24, 202088.3288.3388.1988.2387.934,225,900
Sep 23, 202088.4188.4488.2288.2287.924,659,600
Sep 22, 202088.4088.4788.3588.4288.124,442,200
Sep 21, 202088.4988.5088.3888.3988.094,981,500
Sep 18, 202088.5288.5288.3388.3488.042,938,800
Sep 17, 202088.6088.6188.4288.4488.142,815,400
Sep 16, 202088.5888.6088.3488.4488.144,851,800
Sep 15, 202088.4688.4988.4088.4688.163,746,900
Sep 14, 202088.4988.5388.4088.4188.114,256,400
Sep 11, 202088.4388.4688.3588.4188.115,301,400
Sep 10, 202088.2388.3688.1788.3288.025,331,800
Sep 09, 202088.4088.4588.2488.3088.006,048,200
Sep 08, 202088.4288.4988.3288.3688.064,440,300
Sep 04, 202088.6288.6488.2388.2387.936,588,300
Sep 03, 202088.8188.8988.7188.7588.457,543,900
Sep 02, 202088.5488.7788.5388.7488.445,054,900
Sep 01, 202088.2588.5788.1888.5588.257,202,800
Sep 01, 20200.153 Dividend
Aug 31, 202088.3088.5488.2688.4688.0016,000,300
Aug 28, 202088.2488.2988.1288.2087.754,281,200
Aug 27, 202088.6288.6288.1288.1387.685,125,700
Aug 26, 202088.4788.5188.3588.4587.994,853,800
Aug 25, 202088.5288.5688.3488.5088.044,830,800
Aug 24, 202088.7588.7988.6488.6788.212,960,400
Aug 21, 202088.6888.7788.5888.7788.313,642,100
Aug 20, 202088.6688.6888.5788.5888.124,623,400
Aug 19, 202088.7088.7088.4088.4387.984,628,100
Aug 18, 202088.5788.6388.5188.5888.126,371,100
Aug 17, 202088.4488.5588.3988.4688.003,995,400
Aug 14, 202088.5088.5488.3388.3587.903,454,400
Aug 13, 202088.7788.7788.3688.4587.993,969,800
Aug 12, 202088.8588.8588.7188.7488.284,530,800
Aug 11, 202089.1089.1088.8888.9788.518,125,700
Aug 10, 202089.4889.5089.2789.2888.823,708,400
Aug 07, 202089.5589.5989.3589.3888.923,764,400
Aug 06, 202089.4889.5889.4489.4889.023,933,400
Aug 05, 202089.3789.3989.2889.3488.884,931,500
Aug 04, 202089.3789.4689.3589.4689.005,325,100
Aug 03, 202089.3289.3389.1789.2788.816,270,000
Aug 03, 20200.159 Dividend
Jul 31, 202089.3589.4789.2789.4688.845,110,500
Jul 30, 202089.3289.3789.3089.3488.722,621,100
Jul 29, 202089.2089.2989.1689.2988.673,136,200
Jul 28, 202089.2189.2489.0889.1588.535,547,800
Jul 27, 202089.2789.2889.0089.1188.495,146,900
Jul 24, 202089.1689.2389.0989.1788.552,980,400
Jul 23, 202089.2489.2489.1589.1988.574,394,900
Jul 22, 202089.1289.1489.0589.1188.495,609,100
Jul 21, 202089.0189.0488.9788.9988.373,045,400
Jul 20, 202089.0089.0088.8888.9488.332,771,000
Jul 17, 202088.9188.9388.7788.8588.242,430,300
Jul 16, 202088.8288.8688.7688.7688.152,856,100
Jul 15, 202088.7288.7788.6388.7088.093,349,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...