Vanguard Total Bond Market ETF (BND)
NASDAQ: BND · Real-Time Price · USD
75.09
+0.02 (0.03%)
Oct 28, 2025, 3:21 PM EDT - Market open
BND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 75.04 | 75.12 | 75.01 | 75.08 | - | 0.02% | 5,385,101 |
| Oct 27, 2025 | 74.96 | 75.06 | 74.89 | 75.06 | 75.06 | 0.05% | 7,706,623 |
| Oct 24, 2025 | 75.04 | 75.05 | 74.91 | 75.02 | 75.02 | 0.13% | 6,912,339 |
| Oct 23, 2025 | 74.99 | 75.02 | 74.90 | 74.92 | 74.92 | -0.20% | 6,041,657 |
| Oct 22, 2025 | 75.03 | 75.08 | 74.97 | 75.07 | 75.07 | - | 7,164,496 |
| Oct 21, 2025 | 75.10 | 75.15 | 75.05 | 75.07 | 75.07 | 0.12% | 6,179,948 |
| Oct 20, 2025 | 74.95 | 74.99 | 74.91 | 74.98 | 74.98 | 0.13% | 6,287,206 |
| Oct 17, 2025 | 74.91 | 74.92 | 74.81 | 74.88 | 74.88 | -0.13% | 20,337,487 |
| Oct 16, 2025 | 74.67 | 75.00 | 74.67 | 74.98 | 74.98 | 0.37% | 8,485,054 |
| Oct 15, 2025 | 74.77 | 74.87 | 74.66 | 74.70 | 74.70 | -0.07% | 6,264,829 |
| Oct 14, 2025 | 74.63 | 74.78 | 74.57 | 74.75 | 74.75 | 0.15% | 6,550,097 |
| Oct 13, 2025 | 74.54 | 74.64 | 74.45 | 74.64 | 74.64 | 0.16% | 4,358,678 |
| Oct 10, 2025 | 74.43 | 74.58 | 74.36 | 74.52 | 74.52 | 0.39% | 7,202,569 |
| Oct 9, 2025 | 74.24 | 74.26 | 74.18 | 74.23 | 74.23 | -0.07% | 9,071,047 |
| Oct 8, 2025 | 74.40 | 74.41 | 74.26 | 74.28 | 74.28 | - | 6,298,430 |
| Oct 7, 2025 | 74.22 | 74.35 | 74.19 | 74.28 | 74.28 | 0.19% | 7,229,511 |
| Oct 6, 2025 | 74.17 | 74.28 | 74.13 | 74.14 | 74.14 | -0.23% | 8,688,812 |
| Oct 3, 2025 | 74.42 | 74.45 | 74.29 | 74.31 | 74.31 | -0.12% | 8,372,377 |
| Oct 2, 2025 | 74.29 | 74.42 | 74.25 | 74.40 | 74.40 | 0.11% | 7,155,608 |
| Oct 1, 2025 | 74.32 | 74.36 | 74.21 | 74.32 | 74.32 | -0.07% | 8,762,908 |
| Sep 30, 2025 | 74.43 | 74.54 | 74.34 | 74.37 | 74.13 | -0.04% | 8,840,688 |
| Sep 29, 2025 | 74.31 | 74.44 | 74.29 | 74.40 | 74.16 | 0.26% | 5,534,451 |
| Sep 26, 2025 | 74.22 | 74.33 | 74.15 | 74.21 | 73.97 | - | 5,531,414 |
| Sep 25, 2025 | 74.19 | 74.22 | 74.07 | 74.21 | 73.97 | -0.11% | 7,402,658 |
| Sep 24, 2025 | 74.37 | 74.38 | 74.26 | 74.29 | 74.05 | -0.20% | 5,158,444 |
| Sep 23, 2025 | 74.37 | 74.45 | 74.31 | 74.44 | 74.20 | 0.20% | 6,492,249 |
| Sep 22, 2025 | 74.39 | 74.41 | 74.27 | 74.29 | 74.05 | -0.19% | 7,814,325 |
| Sep 19, 2025 | 74.41 | 74.45 | 74.34 | 74.43 | 74.19 | 0.04% | 5,295,717 |
| Sep 18, 2025 | 74.39 | 74.48 | 74.29 | 74.40 | 74.16 | -0.25% | 7,641,811 |
| Sep 17, 2025 | 74.80 | 74.92 | 74.53 | 74.59 | 74.35 | -0.17% | 8,872,301 |
| Sep 16, 2025 | 74.71 | 74.77 | 74.65 | 74.72 | 74.48 | 0.01% | 7,012,190 |
| Sep 15, 2025 | 74.66 | 74.73 | 74.65 | 74.71 | 74.47 | 0.19% | 7,193,648 |
| Sep 12, 2025 | 74.54 | 74.58 | 74.43 | 74.57 | 74.33 | -0.12% | 5,492,955 |
| Sep 11, 2025 | 74.57 | 74.76 | 74.57 | 74.66 | 74.42 | 0.21% | 6,437,156 |
| Sep 10, 2025 | 74.49 | 74.62 | 74.44 | 74.50 | 74.26 | 0.17% | 5,680,852 |
| Sep 9, 2025 | 74.47 | 74.52 | 74.30 | 74.37 | 74.13 | -0.19% | 6,613,239 |
| Sep 8, 2025 | 74.43 | 74.52 | 74.41 | 74.51 | 74.27 | 0.32% | 6,414,673 |
| Sep 5, 2025 | 74.29 | 74.37 | 74.25 | 74.27 | 74.03 | 0.47% | 6,321,761 |
| Sep 4, 2025 | 73.80 | 73.93 | 73.72 | 73.92 | 73.69 | 0.38% | 8,842,621 |
| Sep 3, 2025 | 73.45 | 73.72 | 73.44 | 73.64 | 73.41 | 0.33% | 6,003,189 |
| Sep 2, 2025 | 73.34 | 73.43 | 73.31 | 73.40 | 73.17 | -0.54% | 6,222,391 |
| Aug 29, 2025 | 73.82 | 73.87 | 73.76 | 73.80 | 73.32 | -0.12% | 7,736,482 |
| Aug 28, 2025 | 73.79 | 73.92 | 73.76 | 73.89 | 73.41 | 0.12% | 5,857,310 |
| Aug 27, 2025 | 73.66 | 73.81 | 73.59 | 73.80 | 73.32 | 0.09% | 6,053,945 |
| Aug 26, 2025 | 73.65 | 73.76 | 73.59 | 73.73 | 73.25 | 0.12% | 4,648,298 |
| Aug 25, 2025 | 73.63 | 73.72 | 73.59 | 73.64 | 73.16 | -0.14% | 5,362,095 |
| Aug 22, 2025 | 73.50 | 73.81 | 73.48 | 73.74 | 73.26 | 0.50% | 5,828,735 |
| Aug 21, 2025 | 73.44 | 73.47 | 73.29 | 73.37 | 72.90 | -0.24% | 5,695,498 |
| Aug 20, 2025 | 73.49 | 73.60 | 73.46 | 73.55 | 73.07 | 0.07% | 5,512,795 |
| Aug 19, 2025 | 73.44 | 73.51 | 73.44 | 73.50 | 73.03 | 0.19% | 5,098,530 |