Skip to main content
logo
Vanguard Total Bond Market ETF (BND)
NASDAQ: BND · Real-Time Price · USD
74.04
-0.11 (-0.15%)
At close: Dec 19, 2025, 4:00 PM EST
74.13
+0.09 (0.12%)
After-hours: Dec 19, 2025, 7:57 PM EST

BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202574.0774.1374.0274.0474.04-0.15%7,531,894
Dec 18, 202574.1574.2074.0974.1574.15-0.12%6,933,967
Dec 17, 202574.1874.2774.1774.2473.99-0.03%10,071,296
Dec 16, 202574.1274.2774.0674.2674.010.19%6,999,456
Dec 15, 202574.1774.2474.0874.1273.870.12%10,495,849
Dec 12, 202574.0574.0974.0174.0373.78-0.31%8,117,594
Dec 11, 202574.4174.4374.2474.2674.01-8,924,551
Dec 10, 202574.0174.2774.0074.2674.010.30%8,771,110
Dec 9, 202574.2174.2174.0174.0473.79-0.07%6,665,233
Dec 8, 202574.2074.2173.9874.0973.84-0.15%8,585,743
Dec 5, 202574.3174.3374.1574.2073.95-0.12%7,270,931
Dec 4, 202574.3674.3774.2674.2974.04-0.19%7,337,759
Dec 3, 202574.4174.4774.3474.4374.180.15%9,774,004
Dec 2, 202574.2574.3674.2274.3274.070.09%6,756,934
Dec 1, 202574.2774.3074.2174.2574.00-0.71%6,891,545
Nov 28, 202574.8674.8874.7174.7874.29-0.16%4,812,064
Nov 26, 202574.7874.9074.6874.9074.410.11%7,327,056
Nov 25, 202574.7074.8974.7074.8274.330.23%7,446,483
Nov 24, 202574.6274.6874.5574.6574.160.17%5,734,438
Nov 21, 202574.5574.5574.4074.5274.040.24%6,818,362
Nov 20, 202574.3174.4074.2974.3473.860.15%8,461,082
Nov 19, 202574.3474.3774.2074.2373.75-0.04%7,527,455
Nov 18, 202574.3374.3874.1874.2673.780.08%8,009,243
Nov 17, 202574.2174.2874.1974.2073.720.05%6,908,725
Nov 14, 202574.4074.4274.1674.1673.68-0.15%6,473,412
Nov 13, 202574.3674.4174.2774.2773.79-0.30%7,105,106
Nov 12, 202574.4874.5474.4474.4974.01-0.04%7,129,742
Nov 11, 202574.4674.5374.4274.5274.040.28%5,229,393
Nov 10, 202574.3274.3774.2874.3173.83-0.03%7,235,146
Nov 7, 202574.2674.4374.2674.3373.85-0.05%7,073,176
Nov 6, 202574.3074.4074.2874.3773.890.39%6,461,208
Nov 5, 202574.2474.2674.0474.0873.60-0.28%10,862,842
Nov 4, 202574.2674.3774.2474.2973.810.05%11,476,211
Nov 3, 202574.2474.2974.1774.2573.77-0.44%7,085,098
Oct 31, 202574.6674.6874.5474.5873.85-0.03%7,106,704
Oct 30, 202574.5174.7274.5074.6073.87-0.17%7,109,490
Oct 29, 202575.0775.0874.7174.7374.00-0.49%8,938,694
Oct 28, 202575.0475.1275.0175.1074.370.05%7,399,731
Oct 27, 202574.9675.0674.8975.0674.330.05%7,706,623
Oct 24, 202575.0475.0574.9175.0274.290.13%6,912,339
Oct 23, 202574.9975.0274.9074.9274.19-0.20%6,041,657
Oct 22, 202575.0375.0874.9775.0774.34-7,164,496
Oct 21, 202575.1075.1575.0575.0774.340.12%6,179,948
Oct 20, 202574.9574.9974.9174.9874.250.13%6,287,206
Oct 17, 202574.9174.9274.8174.8874.15-0.13%20,337,487
Oct 16, 202574.6775.0074.6774.9874.250.37%8,485,054
Oct 15, 202574.7774.8774.6674.7073.97-0.07%6,264,829
Oct 14, 202574.6374.7874.5774.7574.020.15%6,550,097
Oct 13, 202574.5474.6474.4574.6473.910.16%4,358,678
Oct 10, 202574.4374.5874.3674.5273.790.39%7,202,569