Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 28 minutes

S&P Futures
4,315.75
+2.25(+0.05%)
Dow Futures
33,784.00
-7.00(-0.02%)
Nasdaq Futures
14,740.25
+1.25(+0.01%)
Russell 2000 Futures
1,793.00
0.00(0.00%)
Crude Oil
94.40
+0.72(+0.77%)
Gold
1,893.40
+2.50(+0.13%)

Advertisement

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

69.63

-0.25

(-0.36%)

At close: 04:00PM EDT

69.98

+0.35

(+0.50%)

After hours:

07:40PM EDT

Advertisement

Time Period:

Sep 28, 2022 - Sep 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 09, 2023	73.31	73.65	73.27	73.55	72.09	7,398,200
Jan 06, 2023	72.65	73.39	72.57	73.35	71.89	5,627,200
Jan 05, 2023	72.34	72.59	72.22	72.55	71.11	5,632,400
Jan 04, 2023	72.70	72.76	72.49	72.63	71.19	5,257,100
Jan 03, 2023	72.45	72.48	72.07	72.22	70.79	8,634,800
Dec 30, 2022	71.98	72.08	71.80	71.84	70.41	7,051,900
Dec 29, 2022	71.97	72.17	71.95	72.14	70.71	7,391,000
Dec 28, 2022	72.12	72.18	71.86	71.87	70.44	7,868,200
Dec 27, 2022	72.13	72.23	71.96	71.97	70.54	6,959,600
Dec 23, 2022	72.50	72.62	72.45	72.53	71.09	4,693,400
Dec 23, 2022	0.172 Dividend
Dec 22, 2022	72.95	73.07	72.86	72.93	71.31	6,833,800
Dec 21, 2022	73.04	73.10	72.83	72.94	71.32	8,169,000
Dec 20, 2022	72.80	72.90	72.69	72.77	71.16	6,130,500
Dec 19, 2022	73.39	73.41	73.15	73.25	71.63	6,300,000
Dec 16, 2022	73.46	73.83	73.41	73.69	72.06	6,541,900
Dec 15, 2022	73.88	73.96	73.71	73.88	72.24	7,800,400
Dec 14, 2022	73.71	73.90	73.43	73.84	72.20	9,833,900
Dec 13, 2022	74.15	74.15	73.61	73.66	72.03	12,563,900
Dec 12, 2022	73.46	73.51	73.05	73.16	71.54	7,533,500
Dec 09, 2022	73.42	73.46	73.16	73.16	71.54	12,079,600
Dec 08, 2022	73.58	73.74	73.47	73.59	71.96	5,378,100
Dec 07, 2022	73.48	73.83	73.44	73.80	72.16	7,472,500
Dec 06, 2022	73.08	73.24	73.00	73.16	71.54	7,584,100
Dec 05, 2022	73.16	73.17	72.83	72.92	71.30	7,552,900
Dec 02, 2022	72.95	73.51	72.79	73.50	71.87	6,828,300
Dec 01, 2022	72.73	73.20	72.66	73.20	71.58	7,462,500
Dec 01, 2022	0.165 Dividend
Nov 30, 2022	72.15	72.77	72.01	72.76	70.98	5,479,900
Nov 29, 2022	72.20	72.38	72.16	72.20	70.44	5,437,600
Nov 28, 2022	72.61	72.67	72.39	72.47	70.70	5,852,100
Nov 25, 2022	72.40	72.56	72.40	72.56	70.79	2,536,400
Nov 23, 2022	72.23	72.56	72.23	72.56	70.79	4,855,000
Nov 22, 2022	71.94	72.19	71.93	72.12	70.36	9,534,200
Nov 21, 2022	71.99	72.04	71.72	71.75	70.00	6,834,600
Nov 18, 2022	71.93	72.04	71.73	71.75	70.00	8,564,600
Nov 17, 2022	71.80	71.90	71.66	71.87	70.12	6,260,600
Nov 16, 2022	71.97	72.23	71.90	72.17	70.41	8,856,700
Nov 15, 2022	71.66	71.77	71.54	71.76	70.01	11,948,800
Nov 14, 2022	71.29	71.39	71.21	71.26	69.52	6,914,500
Nov 11, 2022	71.33	71.53	71.25	71.49	69.75	4,525,300
Nov 10, 2022	70.90	71.49	70.89	71.49	69.75	7,014,100
Nov 09, 2022	69.86	70.14	69.79	70.04	68.33	7,269,400
Nov 08, 2022	69.80	70.07	69.78	69.94	68.23	6,358,100
Nov 07, 2022	69.91	69.93	69.63	69.63	67.93	6,246,100
Nov 04, 2022	69.93	70.10	69.74	69.90	68.19	8,780,400
Nov 03, 2022	69.61	69.98	69.57	69.88	68.18	6,408,200
Nov 02, 2022	70.35	70.73	70.00	70.15	68.44	10,223,800
Nov 01, 2022	70.58	70.61	70.10	70.26	68.55	7,019,000
Nov 01, 2022	0.163 Dividend
Oct 31, 2022	70.36	70.40	70.06	70.35	68.47	6,785,000
Oct 28, 2022	70.40	70.71	70.38	70.57	68.69	4,828,800
Oct 27, 2022	70.54	70.86	70.38	70.71	68.83	5,493,300
Oct 26, 2022	70.22	70.47	70.17	70.34	68.46	7,001,000
Oct 25, 2022	69.94	70.21	69.91	70.06	68.19	7,780,900
Oct 24, 2022	69.48	69.69	69.23	69.40	67.55	7,259,400
Oct 21, 2022	69.14	69.58	69.09	69.50	67.65	6,984,400
Oct 20, 2022	69.71	69.85	69.34	69.38	67.53	6,260,900
Oct 19, 2022	69.99	70.09	69.78	69.85	67.99	6,483,600
Oct 18, 2022	70.46	70.54	70.14	70.43	68.55	7,008,000
Oct 17, 2022	70.55	70.68	70.27	70.27	68.40	19,605,200
Oct 14, 2022	70.82	70.83	70.09	70.12	68.25	6,544,400
Oct 13, 2022	69.87	70.70	69.79	70.46	68.58	6,668,900
Oct 12, 2022	70.55	70.82	70.51	70.71	68.83	5,442,000
Oct 11, 2022	70.72	70.95	70.53	70.63	68.75	9,225,500
Oct 10, 2022	70.93	70.93	70.46	70.61	68.73	4,950,700
Oct 07, 2022	71.01	71.12	70.87	70.93	69.04	5,023,200
Oct 06, 2022	71.53	71.60	71.24	71.30	69.40	7,108,400
Oct 05, 2022	71.58	71.64	71.28	71.57	69.66	7,252,400
Oct 04, 2022	72.03	72.24	71.88	71.95	70.03	6,124,400
Oct 03, 2022	71.70	72.18	71.58	71.77	69.86	6,762,600
Oct 03, 2022	0.156 Dividend
Sep 30, 2022	71.70	71.87	71.25	71.33	69.28	8,919,100
Sep 29, 2022	71.44	71.64	71.27	71.50	69.44	6,100,300
Sep 28, 2022	71.43	71.90	71.29	71.87	69.80	11,649,700
Sep 27, 2022	71.12	71.21	70.67	70.77	68.73	9,946,100
Sep 26, 2022	71.77	71.81	71.06	71.08	69.03	8,658,900
Sep 23, 2022	72.25	72.25	71.75	72.00	69.93	6,885,400
Sep 22, 2022	72.48	72.49	72.11	72.20	70.12	5,216,100
Sep 21, 2022	72.82	72.99	72.44	72.95	70.85	6,360,300
Sep 20, 2022	72.71	72.88	72.62	72.75	70.66	4,750,500
Sep 19, 2022	72.99	73.18	72.91	73.11	71.01	6,374,900
Sep 16, 2022	73.08	73.31	73.02	73.16	71.05	5,050,000
Sep 15, 2022	73.31	73.39	73.19	73.24	71.13	4,967,200
Sep 14, 2022	73.30	73.56	73.28	73.46	71.35	4,332,200
Sep 13, 2022	73.28	73.43	73.22	73.37	71.26	9,481,200
Sep 12, 2022	74.00	74.07	73.65	73.74	71.62	4,008,200
Sep 09, 2022	73.95	74.09	73.79	73.83	71.70	3,831,700
Sep 08, 2022	73.96	74.12	73.84	73.86	71.73	3,580,300
Sep 07, 2022	73.80	74.09	73.78	74.09	71.96	4,208,300
Sep 06, 2022	73.94	73.95	73.54	73.56	71.44	6,869,800
Sep 02, 2022	74.25	74.48	74.18	74.23	72.09	3,600,600
Sep 01, 2022	74.02	74.11	73.75	74.04	71.91	6,160,700
Sep 01, 2022	0.156 Dividend
Aug 31, 2022	74.85	74.94	74.51	74.60	72.30	5,155,600
Aug 30, 2022	74.93	75.08	74.70	74.91	72.60	6,878,700
Aug 29, 2022	74.95	74.96	74.79	74.85	72.54	3,263,800
Aug 26, 2022	75.23	75.37	75.05	75.19	72.87	4,276,600
Aug 25, 2022	74.98	75.40	74.92	75.34	73.02	3,688,400
Aug 24, 2022	74.97	75.01	74.84	74.93	72.62	3,808,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,315.75+2.25(+0.05%)

Dow Futures33,784.00-7.00(-0.02%)

Nasdaq Futures14,740.25+1.25(+0.01%)

Russell 2000 Futures1,793.000.00(0.00%)

Crude Oil94.40+0.72(+0.77%)

Gold1,893.40+2.50(+0.13%)

Vanguard Total Bond Market Index Fund (BND)

S&P Futures
4,315.75
+2.25(+0.05%)

Dow Futures
33,784.00
-7.00(-0.02%)

Nasdaq Futures
14,740.25
+1.25(+0.01%)

Russell 2000 Futures
1,793.00
0.00(0.00%)

Crude Oil
94.40
+0.72(+0.77%)

Gold
1,893.40
+2.50(+0.13%)