Vanguard Total Bond Market ETF (BND)

Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	73.35	73.36	73.18	73.20	73.20	0.01%	6,456,259
Jul 30, 2025	73.19	73.35	73.13	73.19	73.19	-0.26%	5,554,978
Jul 29, 2025	73.08	73.39	73.08	73.38	73.38	0.52%	7,397,877
Jul 28, 2025	73.02	73.05	72.96	73.00	73.00	-0.16%	5,806,889
Jul 25, 2025	72.95	73.12	72.93	73.12	73.12	0.25%	4,846,060
Jul 24, 2025	72.84	73.04	72.82	72.94	72.94	-0.12%	6,139,228
Jul 23, 2025	73.08	73.12	73.00	73.03	73.03	-0.20%	5,269,778
Jul 22, 2025	73.10	73.24	73.08	73.18	73.18	0.16%	5,507,318
Jul 21, 2025	73.10	73.18	73.04	73.06	73.06	0.29%	5,338,503
Jul 18, 2025	72.88	72.90	72.81	72.85	72.85	0.16%	5,206,946
Jul 17, 2025	72.72	72.82	72.68	72.73	72.73	0.03%	6,857,436
Jul 16, 2025	72.70	72.78	72.52	72.71	72.71	0.19%	7,875,150
Jul 15, 2025	72.88	72.88	72.55	72.57	72.57	-0.30%	5,908,535
Jul 14, 2025	72.77	72.86	72.70	72.79	72.79	-0.01%	5,624,670
Jul 11, 2025	72.89	72.90	72.77	72.80	72.80	-0.41%	4,962,515
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.