Vanguard Total Bond Market ETF (BND)
NASDAQ: BND · Real-Time Price · USD
72.79
-0.31 (-0.42%)
Jul 11, 2025, 12:39 PM - Market open

BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 72.89 72.90 72.80 72.80 - -0.41% 2,562,417
Jul 10, 2025 73.08 73.11 72.97 73.10 73.10 0.01% 6,651,307
Jul 9, 2025 72.89 73.10 72.89 73.09 73.09 0.40% 6,720,579
Jul 8, 2025 72.74 72.80 72.70 72.80 72.80 -0.05% 5,934,155
Jul 7, 2025 72.96 73.02 72.79 72.84 72.84 -0.33% 8,191,017
Jul 3, 2025 73.13 73.17 73.04 73.08 73.08 -0.25% 6,428,422
Jul 2, 2025 73.17 73.26 73.14 73.26 73.26 -0.11% 6,342,298
Jul 1, 2025 73.39 73.45 73.23 73.34 73.34 -0.39% 6,286,664
Jun 30, 2025 73.51 73.67 73.45 73.63 73.39 0.40% 6,987,010
Jun 27, 2025 73.38 73.55 73.32 73.34 73.11 -0.23% 6,928,663
Jun 26, 2025 73.37 73.52 73.30 73.51 73.28 0.29% 5,373,696
Jun 25, 2025 73.19 73.31 73.10 73.30 73.07 0.03% 5,346,377
Jun 24, 2025 72.99 73.32 72.99 73.28 73.05 0.30% 8,789,764
Jun 23, 2025 73.05 73.22 72.98 73.06 72.83 0.25% 5,391,876
Jun 20, 2025 72.71 72.96 72.67 72.88 72.65 0.07% 5,396,818
Jun 18, 2025 72.87 73.02 72.76 72.83 72.60 0.05% 5,176,972
Jun 17, 2025 72.69 72.82 72.61 72.79 72.56 0.32% 5,123,442
Jun 16, 2025 72.65 72.79 72.55 72.56 72.33 -0.19% 6,415,544
Jun 13, 2025 72.81 72.85 72.55 72.70 72.47 -0.36% 5,656,548
Jun 12, 2025 72.90 72.97 72.82 72.96 72.73 0.37% 5,950,091
Jun 11, 2025 72.59 72.72 72.52 72.69 72.46 0.32% 8,034,926
Jun 10, 2025 72.51 72.56 72.38 72.46 72.23 0.19% 9,256,974
Jun 9, 2025 72.20 72.39 72.20 72.32 72.09 0.16% 10,147,554
Jun 6, 2025 72.37 72.49 72.19 72.21 71.97 -0.54% 14,677,575
Jun 5, 2025 72.76 72.83 72.58 72.60 72.37 -0.19% 6,620,778
Jun 4, 2025 72.54 72.81 72.51 72.74 72.51 0.62% 8,342,999
Jun 3, 2025 72.44 72.50 72.26 72.29 72.06 -0.11% 7,437,016
Jun 2, 2025 72.35 72.53 72.24 72.37 72.14 -0.55% 6,888,040
May 30, 2025 72.63 72.78 72.54 72.77 72.30 0.19% 5,995,815
May 29, 2025 72.48 72.70 72.48 72.63 72.16 0.36% 4,686,425
May 28, 2025 72.41 72.46 72.29 72.37 71.90 -0.22% 5,214,663
May 27, 2025 72.37 72.60 72.32 72.53 72.06 0.47% 6,148,892
May 23, 2025 72.27 72.29 72.09 72.19 71.72 0.15% 4,272,707
May 22, 2025 71.87 72.09 71.76 72.08 71.61 0.28% 7,067,214
May 21, 2025 72.15 72.20 71.81 71.88 71.41 -0.62% 10,880,393
May 20, 2025 72.30 72.39 72.20 72.33 71.86 -0.18% 5,810,255
May 19, 2025 72.17 72.48 72.06 72.46 71.99 -0.03% 5,787,990
May 16, 2025 72.62 72.68 72.45 72.48 72.01 0.07% 5,310,023
May 15, 2025 72.25 72.45 72.17 72.43 71.96 0.54% 5,659,031
May 14, 2025 72.24 72.29 72.01 72.04 71.57 -0.35% 6,426,742
May 13, 2025 72.30 72.43 72.20 72.29 71.82 -0.04% 5,610,253
May 12, 2025 72.30 72.45 72.30 72.32 71.85 -0.34% 6,983,151
May 9, 2025 72.61 72.74 72.56 72.57 72.10 0.08% 3,730,810
May 8, 2025 72.86 72.92 72.51 72.51 72.04 -0.53% 4,283,210
May 7, 2025 72.80 72.97 72.79 72.90 72.43 0.19% 4,358,160
May 6, 2025 72.56 72.77 72.50 72.76 72.29 0.22% 6,994,010
May 5, 2025 72.63 72.69 72.48 72.60 72.13 -0.14% 7,574,983
May 2, 2025 72.71 72.85 72.61 72.70 72.23 -0.49% 6,960,790
May 1, 2025 73.34 73.37 72.95 73.06 72.59 -0.60% 6,295,350
Apr 30, 2025 73.50 73.58 73.37 73.50 72.79 -0.07% 8,020,986