Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Total Bond Market Index Fund ETF Shares (BND)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
83.31-0.46 (-0.55%)
At close: 04:00PM EST
83.25 -0.06 (-0.07%)
After hours: 06:30PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202283.5983.6083.3083.3183.316,843,000
Jan 13, 202283.6583.7983.5783.7783.775,746,300
Jan 12, 202283.7383.7983.6283.6383.636,672,700
Jan 11, 202283.4783.6883.4183.6683.666,755,600
Jan 10, 202283.3883.5283.3183.4983.495,912,300
Jan 07, 202283.7183.7283.4483.5683.566,345,100
Jan 06, 202283.7583.8283.6883.7983.796,011,000
Jan 05, 202284.2184.2183.8683.8883.887,076,500
Jan 04, 202284.1084.1884.0084.1784.177,384,500
Jan 03, 202284.4484.4484.1784.1884.187,244,300
Dec 31, 202184.7884.9184.7384.7584.757,162,600
Dec 30, 202184.6984.7984.5684.7784.776,352,100
Dec 29, 202184.6784.7284.5284.5884.587,757,900
Dec 28, 202185.0185.0284.8184.8684.865,674,800
Dec 27, 202184.8484.9384.8184.8784.875,311,700
Dec 23, 202184.9384.9384.7484.8384.834,631,200
Dec 22, 202185.2285.2385.0985.2385.235,110,000
Dec 21, 202185.1985.1984.9585.1485.146,237,800
Dec 20, 202185.3885.4385.2085.2385.237,129,100
Dec 17, 202185.3485.4885.3285.3785.374,884,200
Dec 16, 202185.1585.3285.1585.2285.226,067,700
Dec 15, 202185.0485.2184.9785.1185.116,036,000
Dec 14, 202185.2585.3085.0885.2285.225,165,800
Dec 13, 202185.2585.4385.2385.3685.364,955,300
Dec 10, 202185.1685.2785.0585.0785.076,868,300
Dec 09, 202185.0885.1884.9785.0485.048,096,700
Dec 08, 202185.1885.2084.9585.0085.009,064,200
Dec 07, 202185.3285.4585.2585.2685.265,351,200
Dec 06, 202185.6985.7185.4185.4585.456,865,000
Dec 03, 202185.2685.8385.2585.6885.687,440,900
Dec 02, 202185.4285.4585.1985.3585.358,831,600
Dec 01, 202185.1685.3685.0685.3485.347,737,300
Nov 30, 202185.4985.7085.2485.4285.4211,234,800
Nov 29, 202184.9985.2984.9785.2685.266,133,000
Nov 26, 202185.0985.3285.0485.2785.274,402,500
Nov 24, 202184.4884.6984.4384.6784.674,757,400
Nov 23, 202184.6984.7184.4784.4784.475,779,500
Nov 22, 202185.0185.0684.7584.8184.817,497,100
Nov 19, 202185.2585.3385.1985.2385.235,498,200
Nov 18, 202184.9285.0884.9085.0585.055,320,700
Nov 17, 202184.7384.9784.7184.9584.956,589,200
Nov 16, 202184.8384.9584.7484.7784.775,580,700
Nov 15, 202185.1085.1284.8284.8384.836,239,500
Nov 12, 202185.2985.3685.1185.1885.184,890,900
Nov 11, 202185.3285.3585.1585.1785.173,847,100
Nov 10, 202185.7585.7785.2085.3185.316,206,400
Nov 09, 202185.9286.0385.8785.8985.896,027,800
Nov 08, 202185.7285.7385.6085.6585.656,517,200
Nov 05, 202185.6385.9085.5785.8485.844,595,000
Nov 04, 202185.2585.5885.2485.5885.585,564,100
Nov 03, 202185.3985.4185.0785.1985.195,058,700
Nov 02, 202185.2285.3985.2185.3485.344,199,400
Nov 01, 202185.0285.1984.9885.1885.185,201,400
Oct 29, 202185.1685.4485.1385.3885.388,975,200
Oct 28, 202185.4285.5185.3085.3685.366,225,800
Oct 27, 202185.3185.5985.2085.4785.477,618,400
Oct 26, 202185.0785.1684.9485.1685.165,752,800
Oct 25, 202184.9285.0684.9184.9984.994,652,500
Oct 22, 202184.8784.9884.7984.9584.956,076,100
Oct 21, 202184.8784.8984.7484.7784.776,073,300
Oct 20, 202184.9685.0684.8984.8984.895,332,400
Oct 19, 202185.1485.1484.9884.9984.993,865,900
Oct 18, 202185.1685.2985.0685.2385.235,863,600
Oct 15, 202185.3485.3485.2485.2885.285,801,200
Oct 14, 202185.3985.5085.3385.4985.494,336,400
Oct 13, 202185.2085.3685.2085.3485.345,018,100
Oct 12, 202184.8985.1484.8985.1185.115,529,600
Oct 11, 202184.8384.8884.7884.8084.803,286,600
Oct 08, 202185.0885.0884.8884.9384.934,547,100
Oct 07, 202185.2385.2585.1285.1485.145,363,500
Oct 06, 202185.3685.4185.3185.3885.387,177,800
Oct 05, 202185.5085.5285.3185.3485.344,395,400
Oct 04, 202185.5185.6285.4485.5585.557,280,000
Oct 01, 202185.4685.6585.4385.6185.616,029,900
Sep 30, 202185.4485.5085.3885.4585.455,877,700
Sep 29, 202185.5885.6785.3885.4785.475,123,500
Sep 28, 202185.5785.6385.3985.4685.466,253,700
Sep 27, 202185.8085.9285.7785.8385.834,858,500
Sep 24, 202186.0186.0385.8885.9385.934,170,600
Sep 23, 202186.3586.3786.0786.1186.115,222,300
Sep 22, 202186.4886.6086.4086.5786.576,006,200
Sep 21, 202186.5186.5286.4486.4886.486,962,300
Sep 20, 202186.3986.5386.3886.5086.506,195,100
Sep 17, 202186.2586.2886.1886.2686.266,217,800
Sep 16, 202186.3586.4686.3086.3786.374,604,000
Sep 15, 202186.5986.6086.4386.5386.536,204,400
Sep 14, 202186.4786.6886.4486.6186.614,758,300
Sep 13, 202186.3486.4286.3386.4086.404,047,300
Sep 10, 202186.3486.3886.1186.2786.273,711,400
Sep 09, 202186.2686.5186.1986.4886.485,504,600
Sep 08, 202186.1386.2586.0986.1786.174,864,600
Sep 07, 202186.0886.1085.9686.0386.034,839,700
Sep 03, 202186.2686.3086.2186.2886.284,059,700
Sep 02, 202186.4186.4686.3486.4686.464,885,100
Sep 01, 202186.4186.4186.2586.3486.344,792,400
Aug 31, 202186.5686.6186.3986.4686.464,974,900
Aug 30, 202186.4186.5786.3986.5786.574,119,000
Aug 27, 202186.2486.4786.1786.4786.474,780,900
Aug 26, 202186.2486.2586.1186.2286.224,810,900
Aug 25, 202186.3986.4086.1486.2186.213,904,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement