Vanguard Total Bond Market ETF (BND)
NASDAQ: BND · Real-Time Price · USD
72.77
+0.32 (0.43%)
At close: Feb 21, 2025, 4:00 PM
72.57
-0.19 (-0.27%)
After-hours: Feb 21, 2025, 7:11 PM EST
BND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 72.54 | 72.86 | 72.53 | 72.77 | 72.77 | 0.43% | 4,460,631 |
| Feb 20, 2025 | 72.46 | 72.50 | 72.42 | 72.45 | 72.45 | 0.12% | 6,199,049 |
| Feb 19, 2025 | 72.29 | 72.39 | 72.22 | 72.36 | 72.36 | 0.14% | 4,720,798 |
| Feb 18, 2025 | 72.35 | 72.45 | 72.25 | 72.26 | 72.26 | -0.37% | 7,151,704 |
| Feb 14, 2025 | 72.46 | 72.68 | 72.46 | 72.53 | 72.53 | 0.32% | 6,131,695 |
| Feb 13, 2025 | 72.16 | 72.37 | 72.07 | 72.30 | 72.30 | 0.60% | 6,452,940 |
| Feb 12, 2025 | 71.93 | 71.99 | 71.75 | 71.87 | 71.87 | -0.51% | 5,279,616 |
| Feb 11, 2025 | 72.31 | 72.31 | 72.18 | 72.24 | 72.24 | -0.17% | 6,871,183 |
| Feb 10, 2025 | 72.45 | 72.51 | 72.32 | 72.36 | 72.36 | 0.03% | 5,439,533 |
| Feb 7, 2025 | 72.39 | 72.44 | 72.27 | 72.34 | 72.34 | -0.30% | 6,415,636 |
| Feb 6, 2025 | 72.56 | 72.65 | 72.48 | 72.56 | 72.56 | -0.11% | 5,722,073 |
| Feb 5, 2025 | 72.52 | 72.76 | 72.50 | 72.64 | 72.64 | 0.51% | 8,981,687 |
| Feb 4, 2025 | 72.04 | 72.29 | 71.97 | 72.27 | 72.27 | 0.14% | 7,296,233 |
| Feb 3, 2025 | 72.23 | 72.43 | 72.06 | 72.17 | 72.17 | -0.24% | 7,163,803 |
| Jan 31, 2025 | 72.48 | 72.54 | 72.20 | 72.34 | 72.11 | -0.14% | 6,738,335 |
| Jan 30, 2025 | 72.46 | 72.53 | 72.38 | 72.44 | 72.21 | 0.14% | 5,622,434 |
| Jan 29, 2025 | 72.43 | 72.49 | 72.17 | 72.34 | 72.11 | -0.06% | 5,780,349 |
| Jan 28, 2025 | 72.39 | 72.39 | 72.21 | 72.38 | 72.15 | -0.06% | 4,424,518 |
| Jan 27, 2025 | 72.34 | 72.44 | 72.26 | 72.42 | 72.19 | 0.53% | 8,621,175 |
| Jan 24, 2025 | 72.00 | 72.09 | 71.87 | 72.04 | 71.81 | 0.19% | 5,555,722 |
| Jan 23, 2025 | 72.00 | 72.00 | 71.80 | 71.90 | 71.67 | -0.15% | 7,529,793 |
| Jan 22, 2025 | 72.15 | 72.20 | 71.97 | 72.01 | 71.78 | -0.21% | 6,616,809 |
| Jan 21, 2025 | 72.21 | 72.21 | 72.07 | 72.16 | 71.93 | 0.29% | 8,491,622 |
| Jan 17, 2025 | 72.10 | 72.10 | 71.91 | 71.95 | 71.72 | 0.03% | 5,600,397 |
| Jan 16, 2025 | 71.70 | 72.03 | 71.64 | 71.93 | 71.70 | 0.20% | 8,494,105 |
| Jan 15, 2025 | 71.60 | 71.88 | 71.60 | 71.79 | 71.56 | 0.80% | 5,867,884 |
| Jan 14, 2025 | 71.15 | 71.25 | 71.11 | 71.22 | 70.99 | 0.07% | 5,165,979 |
| Jan 13, 2025 | 71.24 | 71.25 | 71.10 | 71.17 | 70.94 | -0.10% | 11,856,578 |
| Jan 10, 2025 | 71.74 | 71.74 | 71.18 | 71.24 | 71.01 | -0.52% | 9,602,447 |
| Jan 8, 2025 | 71.48 | 71.66 | 71.45 | 71.61 | 71.38 | 0.11% | 5,844,375 |
| Jan 7, 2025 | 71.73 | 71.77 | 71.44 | 71.53 | 71.30 | -0.35% | 7,875,935 |
| Jan 6, 2025 | 71.78 | 71.88 | 71.70 | 71.78 | 71.55 | -0.10% | 5,375,718 |
| Jan 3, 2025 | 71.97 | 72.06 | 71.83 | 71.85 | 71.62 | -0.13% | 6,857,104 |
| Jan 2, 2025 | 72.19 | 72.19 | 71.85 | 71.94 | 71.71 | 0.04% | 8,055,702 |
| Dec 31, 2024 | 72.09 | 72.17 | 71.88 | 71.91 | 71.68 | -0.17% | 8,724,265 |
| Dec 30, 2024 | 71.90 | 72.08 | 71.90 | 72.03 | 71.80 | 0.39% | 8,054,495 |
| Dec 27, 2024 | 71.89 | 71.93 | 71.74 | 71.75 | 71.52 | -0.21% | 9,019,079 |
| Dec 26, 2024 | 71.63 | 71.92 | 71.63 | 71.90 | 71.67 | 0.07% | 8,714,524 |
| Dec 24, 2024 | 71.65 | 71.85 | 71.62 | 71.85 | 71.62 | -0.18% | 4,185,260 |
| Dec 23, 2024 | 72.13 | 72.21 | 71.94 | 71.98 | 71.51 | -0.32% | 7,605,461 |
| Dec 20, 2024 | 72.30 | 72.41 | 72.19 | 72.21 | 71.74 | 0.31% | 6,696,387 |
| Dec 19, 2024 | 72.04 | 72.12 | 71.88 | 71.99 | 71.52 | -0.28% | 7,672,820 |
| Dec 18, 2024 | 72.76 | 72.82 | 72.18 | 72.19 | 71.72 | -0.78% | 7,962,662 |
| Dec 17, 2024 | 72.74 | 72.84 | 72.71 | 72.76 | 72.29 | 0.01% | 6,084,864 |
| Dec 16, 2024 | 72.75 | 72.89 | 72.65 | 72.75 | 72.28 | 0.11% | 7,871,304 |
| Dec 13, 2024 | 72.91 | 72.91 | 72.64 | 72.67 | 72.20 | -0.40% | 5,171,363 |
| Dec 12, 2024 | 73.01 | 73.21 | 72.93 | 72.96 | 72.49 | -0.40% | 6,880,556 |
| Dec 11, 2024 | 73.59 | 73.59 | 73.22 | 73.25 | 72.78 | -0.22% | 4,642,930 |
| Dec 10, 2024 | 73.38 | 73.47 | 73.33 | 73.41 | 72.94 | -0.11% | 5,751,914 |
| Dec 9, 2024 | 73.65 | 73.65 | 73.47 | 73.49 | 73.02 | -0.30% | 5,432,983 |
| Dec 6, 2024 | 73.73 | 73.79 | 73.57 | 73.71 | 73.23 | 0.27% | 4,880,791 |
| Dec 5, 2024 | 73.38 | 73.56 | 73.35 | 73.51 | 73.03 | 0.01% | 6,146,443 |
| Dec 4, 2024 | 73.20 | 73.55 | 73.09 | 73.50 | 73.02 | 0.34% | 6,769,697 |
| Dec 3, 2024 | 73.53 | 73.55 | 73.20 | 73.25 | 72.78 | -0.23% | 6,249,233 |
| Dec 2, 2024 | 73.29 | 73.48 | 73.17 | 73.42 | 72.95 | -0.24% | 6,213,033 |
| Nov 29, 2024 | 73.50 | 73.63 | 73.50 | 73.60 | 72.90 | 0.37% | 3,870,808 |
| Nov 27, 2024 | 73.21 | 73.42 | 73.21 | 73.33 | 72.64 | 0.27% | 5,366,871 |
| Nov 26, 2024 | 73.18 | 73.18 | 72.95 | 73.13 | 72.44 | -0.18% | 5,538,283 |
| Nov 25, 2024 | 73.01 | 73.27 | 73.01 | 73.26 | 72.57 | 0.92% | 10,207,082 |
| Nov 22, 2024 | 72.62 | 72.67 | 72.52 | 72.59 | 71.90 | 0.04% | 10,409,497 |
| Nov 21, 2024 | 72.60 | 72.74 | 72.50 | 72.56 | 71.87 | -0.06% | 5,115,656 |
| Nov 20, 2024 | 72.51 | 72.70 | 72.50 | 72.60 | 71.91 | -0.11% | 6,557,788 |
| Nov 19, 2024 | 72.76 | 72.78 | 72.66 | 72.68 | 71.99 | 0.18% | 4,900,748 |
| Nov 18, 2024 | 72.40 | 72.61 | 72.34 | 72.55 | 71.86 | 0.10% | 4,965,080 |
| Nov 15, 2024 | 72.34 | 72.66 | 72.20 | 72.48 | 71.79 | 0.03% | 18,467,423 |
| Nov 14, 2024 | 72.60 | 72.72 | 72.41 | 72.46 | 71.77 | -0.03% | 6,643,295 |
| Nov 13, 2024 | 72.92 | 72.92 | 72.41 | 72.48 | 71.79 | -0.04% | 5,458,123 |
| Nov 12, 2024 | 72.74 | 72.82 | 72.46 | 72.51 | 71.82 | -0.60% | 7,197,886 |
| Nov 11, 2024 | 73.00 | 73.00 | 72.85 | 72.95 | 72.26 | -0.19% | 4,371,984 |
| Nov 8, 2024 | 72.96 | 73.24 | 72.96 | 73.09 | 72.40 | 0.19% | 5,398,497 |
| Nov 7, 2024 | 72.50 | 73.03 | 72.50 | 72.95 | 72.26 | 0.75% | 6,590,178 |
| Nov 6, 2024 | 72.26 | 72.59 | 72.23 | 72.41 | 71.72 | -0.82% | 6,382,489 |
| Nov 5, 2024 | 72.60 | 73.03 | 72.60 | 73.01 | 72.32 | 0.25% | 6,236,861 |
| Nov 4, 2024 | 72.82 | 73.01 | 72.70 | 72.83 | 72.14 | 0.40% | 6,860,229 |
| Nov 1, 2024 | 73.04 | 73.08 | 72.51 | 72.54 | 71.85 | -0.70% | 6,409,880 |
| Oct 31, 2024 | 72.95 | 73.16 | 72.83 | 73.05 | 72.13 | -0.01% | 6,115,916 |
| Oct 30, 2024 | 73.27 | 73.43 | 73.02 | 73.06 | 72.14 | -0.10% | 4,610,487 |
| Oct 29, 2024 | 72.90 | 73.14 | 72.79 | 73.13 | 72.21 | 0.08% | 5,544,148 |
| Oct 28, 2024 | 73.24 | 73.28 | 72.95 | 73.07 | 72.15 | -0.12% | 4,582,810 |
| Oct 25, 2024 | 73.48 | 73.48 | 73.13 | 73.16 | 72.24 | -0.20% | 4,641,724 |
| Oct 24, 2024 | 73.28 | 73.44 | 73.17 | 73.31 | 72.39 | 0.16% | 6,219,581 |
| Oct 23, 2024 | 73.36 | 73.37 | 73.09 | 73.19 | 72.27 | -0.25% | 6,429,430 |
| Oct 22, 2024 | 73.45 | 73.49 | 73.28 | 73.37 | 72.45 | 0.04% | 4,632,962 |
| Oct 21, 2024 | 73.65 | 73.65 | 73.32 | 73.34 | 72.42 | -0.68% | 5,259,909 |
| Oct 18, 2024 | 73.90 | 73.98 | 73.84 | 73.84 | 72.91 | 0.05% | 3,930,269 |
| Oct 17, 2024 | 73.99 | 73.99 | 73.76 | 73.80 | 72.87 | -0.49% | 4,250,518 |
| Oct 16, 2024 | 74.14 | 74.24 | 74.11 | 74.16 | 73.23 | 0.14% | 7,437,810 |
| Oct 15, 2024 | 73.99 | 74.09 | 73.85 | 74.06 | 73.13 | 0.39% | 4,456,218 |
| Oct 14, 2024 | 73.60 | 73.77 | 73.58 | 73.77 | 72.84 | -0.07% | 3,380,218 |
| Oct 11, 2024 | 73.83 | 73.92 | 73.73 | 73.82 | 72.89 | 0.01% | 8,508,061 |
| Oct 10, 2024 | 73.79 | 73.85 | 73.63 | 73.81 | 72.88 | -0.04% | 4,579,208 |
| Oct 9, 2024 | 73.94 | 73.94 | 73.80 | 73.84 | 72.91 | -0.27% | 4,997,940 |
| Oct 8, 2024 | 73.88 | 74.04 | 73.82 | 74.04 | 73.11 | 0.15% | 8,642,430 |
| Oct 7, 2024 | 73.94 | 74.02 | 73.89 | 73.93 | 73.00 | -0.30% | 7,044,161 |
| Oct 4, 2024 | 74.17 | 74.30 | 74.11 | 74.15 | 73.22 | -0.66% | 5,227,485 |
| Oct 3, 2024 | 74.83 | 74.85 | 74.64 | 74.64 | 73.70 | -0.44% | 7,733,860 |
| Oct 2, 2024 | 74.85 | 75.00 | 74.77 | 74.97 | 74.03 | -0.19% | 6,902,546 |
| Oct 1, 2024 | 75.13 | 75.26 | 75.05 | 75.11 | 74.17 | - | 6,267,056 |
| Sep 30, 2024 | 75.25 | 75.26 | 75.03 | 75.11 | 73.95 | -0.23% | 5,662,767 |
| Sep 27, 2024 | 75.23 | 75.33 | 75.15 | 75.28 | 74.12 | 0.29% | 3,927,955 |