Vanguard Total Bond Market ETF (BND)
NASDAQ: BND · Real-Time Price · USD
73.25
-0.17 (-0.23%)
Dec 3, 2024, 4:00 PM EST - Market closed
BND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 73.53 | 73.55 | 73.20 | 73.25 | 73.25 | -0.23% | 6,249,233 |
| Dec 2, 2024 | 73.29 | 73.48 | 73.17 | 73.42 | 73.42 | -0.24% | 6,213,033 |
| Nov 29, 2024 | 73.50 | 73.63 | 73.50 | 73.60 | 73.38 | 0.37% | 3,870,808 |
| Nov 27, 2024 | 73.21 | 73.42 | 73.21 | 73.33 | 73.11 | 0.27% | 5,366,871 |
| Nov 26, 2024 | 73.18 | 73.18 | 72.95 | 73.13 | 72.91 | -0.18% | 5,538,283 |
| Nov 25, 2024 | 73.01 | 73.27 | 73.01 | 73.26 | 73.04 | 0.92% | 10,207,082 |
| Nov 22, 2024 | 72.62 | 72.67 | 72.52 | 72.59 | 72.37 | 0.04% | 10,409,497 |
| Nov 21, 2024 | 72.60 | 72.74 | 72.50 | 72.56 | 72.34 | -0.06% | 5,115,656 |
| Nov 20, 2024 | 72.51 | 72.70 | 72.50 | 72.60 | 72.38 | -0.11% | 6,557,788 |
| Nov 19, 2024 | 72.76 | 72.78 | 72.66 | 72.68 | 72.46 | 0.18% | 4,900,748 |
| Nov 18, 2024 | 72.40 | 72.61 | 72.34 | 72.55 | 72.33 | 0.10% | 4,965,080 |
| Nov 15, 2024 | 72.34 | 72.66 | 72.20 | 72.48 | 72.26 | 0.03% | 18,467,423 |
| Nov 14, 2024 | 72.60 | 72.72 | 72.41 | 72.46 | 72.24 | -0.03% | 6,643,295 |
| Nov 13, 2024 | 72.92 | 72.92 | 72.41 | 72.48 | 72.26 | -0.04% | 5,458,123 |
| Nov 12, 2024 | 72.74 | 72.82 | 72.46 | 72.51 | 72.29 | -0.60% | 7,197,886 |
| Nov 11, 2024 | 73.00 | 73.00 | 72.85 | 72.95 | 72.73 | -0.19% | 4,371,984 |
| Nov 8, 2024 | 72.96 | 73.24 | 72.96 | 73.09 | 72.87 | 0.19% | 5,398,497 |
| Nov 7, 2024 | 72.50 | 73.03 | 72.50 | 72.95 | 72.73 | 0.75% | 6,590,178 |
| Nov 6, 2024 | 72.26 | 72.59 | 72.23 | 72.41 | 72.19 | -0.82% | 6,382,489 |
| Nov 5, 2024 | 72.60 | 73.03 | 72.60 | 73.01 | 72.79 | 0.25% | 6,236,861 |
| Nov 4, 2024 | 72.82 | 73.01 | 72.70 | 72.83 | 72.61 | 0.40% | 6,860,229 |
| Nov 1, 2024 | 73.04 | 73.08 | 72.51 | 72.54 | 72.32 | -0.70% | 6,409,880 |
| Oct 31, 2024 | 72.95 | 73.16 | 72.83 | 73.05 | 72.60 | -0.01% | 6,115,916 |
| Oct 30, 2024 | 73.27 | 73.43 | 73.02 | 73.06 | 72.61 | -0.10% | 4,610,487 |
| Oct 29, 2024 | 72.90 | 73.14 | 72.79 | 73.13 | 72.68 | 0.08% | 5,544,148 |
| Oct 28, 2024 | 73.24 | 73.28 | 72.95 | 73.07 | 72.62 | -0.12% | 4,582,810 |
| Oct 25, 2024 | 73.48 | 73.48 | 73.13 | 73.16 | 72.71 | -0.20% | 4,641,724 |
| Oct 24, 2024 | 73.28 | 73.44 | 73.17 | 73.31 | 72.86 | 0.16% | 6,219,581 |
| Oct 23, 2024 | 73.36 | 73.37 | 73.09 | 73.19 | 72.74 | -0.25% | 6,429,430 |
| Oct 22, 2024 | 73.45 | 73.49 | 73.28 | 73.37 | 72.92 | 0.04% | 4,632,962 |
| Oct 21, 2024 | 73.65 | 73.65 | 73.32 | 73.34 | 72.89 | -0.68% | 5,259,909 |
| Oct 18, 2024 | 73.90 | 73.98 | 73.84 | 73.84 | 73.39 | 0.05% | 3,930,269 |
| Oct 17, 2024 | 73.99 | 73.99 | 73.76 | 73.80 | 73.35 | -0.49% | 4,250,518 |
| Oct 16, 2024 | 74.14 | 74.24 | 74.11 | 74.16 | 73.70 | 0.14% | 7,437,810 |
| Oct 15, 2024 | 73.99 | 74.09 | 73.85 | 74.06 | 73.61 | 0.39% | 4,456,218 |
| Oct 14, 2024 | 73.60 | 73.77 | 73.58 | 73.77 | 73.32 | -0.07% | 3,380,218 |
| Oct 11, 2024 | 73.83 | 73.92 | 73.73 | 73.82 | 73.37 | 0.01% | 8,508,061 |
| Oct 10, 2024 | 73.79 | 73.85 | 73.63 | 73.81 | 73.36 | -0.04% | 4,579,208 |
| Oct 9, 2024 | 73.94 | 73.94 | 73.80 | 73.84 | 73.39 | -0.27% | 4,997,940 |
| Oct 8, 2024 | 73.88 | 74.04 | 73.82 | 74.04 | 73.59 | 0.15% | 8,642,430 |
| Oct 7, 2024 | 73.94 | 74.02 | 73.89 | 73.93 | 73.48 | -0.30% | 7,044,161 |
| Oct 4, 2024 | 74.17 | 74.30 | 74.11 | 74.15 | 73.69 | -0.66% | 5,227,485 |
| Oct 3, 2024 | 74.83 | 74.85 | 74.64 | 74.64 | 74.18 | -0.44% | 7,733,860 |
| Oct 2, 2024 | 74.85 | 75.00 | 74.77 | 74.97 | 74.51 | -0.19% | 6,902,546 |
| Oct 1, 2024 | 75.13 | 75.26 | 75.05 | 75.11 | 74.65 | - | 6,267,056 |
| Sep 30, 2024 | 75.25 | 75.26 | 75.03 | 75.11 | 74.43 | -0.23% | 5,662,767 |
| Sep 27, 2024 | 75.23 | 75.33 | 75.15 | 75.28 | 74.60 | 0.29% | 3,927,955 |
| Sep 26, 2024 | 75.14 | 75.17 | 74.93 | 75.06 | 74.38 | - | 4,919,731 |
| Sep 25, 2024 | 75.23 | 75.23 | 75.06 | 75.06 | 74.38 | -0.37% | 4,793,082 |
| Sep 24, 2024 | 75.12 | 75.37 | 75.07 | 75.34 | 74.66 | 0.12% | 5,018,084 |
| Sep 23, 2024 | 75.18 | 75.36 | 75.05 | 75.25 | 74.57 | -0.07% | 6,632,527 |
| Sep 20, 2024 | 75.22 | 75.39 | 75.14 | 75.30 | 74.62 | -0.01% | 4,265,057 |
| Sep 19, 2024 | 75.22 | 75.35 | 75.17 | 75.31 | 74.63 | - | 5,135,570 |
| Sep 18, 2024 | 75.42 | 75.67 | 75.30 | 75.31 | 74.63 | -0.30% | 5,695,667 |
| Sep 17, 2024 | 75.64 | 75.66 | 75.50 | 75.54 | 74.86 | -0.13% | 5,398,434 |
| Sep 16, 2024 | 75.50 | 75.67 | 75.44 | 75.64 | 74.96 | 0.27% | 4,734,885 |
| Sep 13, 2024 | 75.46 | 75.52 | 75.36 | 75.44 | 74.76 | 0.21% | 4,786,683 |
| Sep 12, 2024 | 75.33 | 75.39 | 75.19 | 75.28 | 74.60 | -0.11% | 5,685,918 |
| Sep 11, 2024 | 75.28 | 75.51 | 75.23 | 75.36 | 74.68 | -0.05% | 6,470,950 |
| Sep 10, 2024 | 75.18 | 75.42 | 75.14 | 75.40 | 74.72 | 0.33% | 5,653,910 |
| Sep 9, 2024 | 75.03 | 75.21 | 74.94 | 75.15 | 74.47 | 0.13% | 5,040,891 |
| Sep 6, 2024 | 75.00 | 75.37 | 74.87 | 75.05 | 74.37 | 0.12% | 22,536,011 |
| Sep 5, 2024 | 74.93 | 74.99 | 74.73 | 74.96 | 74.28 | 0.24% | 9,994,338 |
| Sep 4, 2024 | 74.49 | 74.81 | 74.47 | 74.78 | 74.10 | 0.44% | 7,337,854 |
| Sep 3, 2024 | 74.41 | 74.56 | 74.33 | 74.45 | 73.78 | 0.12% | 6,220,122 |
| Aug 30, 2024 | 74.55 | 74.64 | 74.32 | 74.36 | 73.46 | -0.20% | 5,037,509 |
| Aug 29, 2024 | 74.51 | 74.56 | 74.42 | 74.51 | 73.61 | -0.15% | 3,840,845 |
| Aug 28, 2024 | 74.67 | 74.73 | 74.60 | 74.62 | 73.72 | -0.07% | 5,180,149 |
| Aug 27, 2024 | 74.51 | 74.70 | 74.49 | 74.67 | 73.77 | - | 3,715,873 |
| Aug 26, 2024 | 74.85 | 74.85 | 74.67 | 74.67 | 73.77 | -0.11% | 4,427,211 |
| Aug 23, 2024 | 74.58 | 74.78 | 74.48 | 74.75 | 73.85 | 0.44% | 4,291,978 |
| Aug 22, 2024 | 74.56 | 74.58 | 74.33 | 74.42 | 73.52 | -0.40% | 3,999,715 |
| Aug 21, 2024 | 74.65 | 74.84 | 74.50 | 74.72 | 73.82 | 0.21% | 4,541,802 |
| Aug 20, 2024 | 74.49 | 74.58 | 74.41 | 74.56 | 73.66 | 0.30% | 4,444,077 |
| Aug 19, 2024 | 74.24 | 74.42 | 74.21 | 74.34 | 73.44 | 0.12% | 4,964,699 |
| Aug 16, 2024 | 74.22 | 74.25 | 74.05 | 74.25 | 73.36 | 0.22% | 4,647,786 |
| Aug 15, 2024 | 73.96 | 74.09 | 73.91 | 74.09 | 73.20 | -0.42% | 5,108,279 |
| Aug 14, 2024 | 74.31 | 74.48 | 74.26 | 74.40 | 73.50 | 0.19% | 6,333,773 |
| Aug 13, 2024 | 74.19 | 74.27 | 74.14 | 74.26 | 73.37 | 0.38% | 4,049,064 |
| Aug 12, 2024 | 73.81 | 74.02 | 73.74 | 73.98 | 73.09 | 0.18% | 4,823,063 |
| Aug 9, 2024 | 73.90 | 73.94 | 73.81 | 73.85 | 72.96 | 0.35% | 6,093,118 |
| Aug 8, 2024 | 73.50 | 73.63 | 73.48 | 73.59 | 72.70 | -0.15% | 4,357,510 |
| Aug 7, 2024 | 73.81 | 73.88 | 73.59 | 73.70 | 72.81 | -0.24% | 5,907,301 |
| Aug 6, 2024 | 74.26 | 74.28 | 73.88 | 73.88 | 72.99 | -0.62% | 6,484,392 |
| Aug 5, 2024 | 74.79 | 74.80 | 74.19 | 74.34 | 73.44 | -0.09% | 8,354,219 |
| Aug 2, 2024 | 74.13 | 74.44 | 74.00 | 74.41 | 73.51 | 1.14% | 6,476,348 |
| Aug 1, 2024 | 73.50 | 73.68 | 73.44 | 73.57 | 72.68 | 0.07% | 8,733,738 |
| Jul 31, 2024 | 73.38 | 73.52 | 73.19 | 73.52 | 72.41 | 0.55% | 6,041,361 |
| Jul 30, 2024 | 73.14 | 73.17 | 72.97 | 73.12 | 72.02 | 0.12% | 4,282,517 |
| Jul 29, 2024 | 73.05 | 73.14 | 72.96 | 73.03 | 71.93 | 0.12% | 5,184,998 |
| Jul 26, 2024 | 72.89 | 72.96 | 72.84 | 72.94 | 71.84 | 0.40% | 3,692,765 |
| Jul 25, 2024 | 72.57 | 72.81 | 72.57 | 72.65 | 71.56 | 0.22% | 4,567,668 |
| Jul 24, 2024 | 72.79 | 72.84 | 72.49 | 72.49 | 71.40 | -0.29% | 5,080,209 |
| Jul 23, 2024 | 72.73 | 72.84 | 72.69 | 72.70 | 71.61 | 0.01% | 6,981,838 |
| Jul 22, 2024 | 72.83 | 72.85 | 72.60 | 72.69 | 71.60 | -0.04% | 5,055,740 |
| Jul 19, 2024 | 72.99 | 72.99 | 72.70 | 72.72 | 71.63 | -0.26% | 5,593,079 |
| Jul 18, 2024 | 72.98 | 73.11 | 72.87 | 72.91 | 71.81 | -0.26% | 7,673,696 |
| Jul 17, 2024 | 72.94 | 73.14 | 72.89 | 73.10 | 72.00 | 0.10% | 8,365,098 |
| Jul 16, 2024 | 72.82 | 73.04 | 72.81 | 73.03 | 71.93 | 0.38% | 4,636,607 |
| Jul 15, 2024 | 72.81 | 72.91 | 72.73 | 72.75 | 71.66 | -0.32% | 4,557,193 |