Vanguard Total Bond Market ETF (BND)
NASDAQ: BND · Real-Time Price · USD
73.74
+0.37 (0.50%)
At close: Aug 22, 2025, 4:00 PM
73.80
+0.06 (0.08%)
After-hours: Aug 22, 2025, 4:17 PM EDT
BND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 73.50 | 73.81 | 73.48 | 73.75 | - | 0.51% | 5,187,034 |
| Aug 21, 2025 | 73.44 | 73.47 | 73.29 | 73.37 | 73.37 | -0.24% | 5,695,498 |
| Aug 20, 2025 | 73.49 | 73.60 | 73.46 | 73.55 | 73.55 | 0.07% | 5,512,795 |
| Aug 19, 2025 | 73.44 | 73.51 | 73.44 | 73.50 | 73.50 | 0.19% | 5,098,530 |
| Aug 18, 2025 | 73.47 | 73.64 | 73.31 | 73.36 | 73.36 | -0.11% | 6,941,556 |
| Aug 15, 2025 | 73.53 | 73.59 | 73.39 | 73.44 | 73.44 | -0.14% | 4,309,079 |
| Aug 14, 2025 | 73.75 | 73.75 | 73.49 | 73.54 | 73.54 | -0.28% | 6,818,486 |
| Aug 13, 2025 | 73.69 | 73.78 | 73.67 | 73.75 | 73.75 | 0.37% | 6,208,874 |
| Aug 12, 2025 | 73.39 | 73.48 | 73.33 | 73.48 | 73.48 | 0.01% | 5,493,957 |
| Aug 11, 2025 | 73.49 | 73.55 | 73.44 | 73.47 | 73.47 | 0.07% | 8,668,285 |
| Aug 8, 2025 | 73.50 | 73.51 | 73.40 | 73.42 | 73.42 | -0.22% | 5,566,313 |
| Aug 7, 2025 | 73.70 | 73.70 | 73.53 | 73.58 | 73.58 | -0.04% | 4,193,068 |
| Aug 6, 2025 | 73.57 | 73.65 | 73.34 | 73.61 | 73.61 | -0.08% | 8,082,200 |
| Aug 5, 2025 | 73.56 | 73.70 | 73.54 | 73.67 | 73.67 | 0.04% | 8,145,334 |
| Aug 4, 2025 | 73.63 | 73.65 | 73.50 | 73.64 | 73.64 | 0.07% | 6,834,381 |
| Aug 1, 2025 | 73.50 | 73.61 | 73.38 | 73.59 | 73.59 | 0.53% | 10,782,336 |
| Jul 31, 2025 | 73.35 | 73.36 | 73.18 | 73.20 | 72.96 | 0.01% | 6,463,220 |
| Jul 30, 2025 | 73.19 | 73.35 | 73.13 | 73.19 | 72.95 | -0.26% | 5,554,978 |
| Jul 29, 2025 | 73.08 | 73.39 | 73.08 | 73.38 | 73.14 | 0.52% | 7,397,877 |
| Jul 28, 2025 | 73.02 | 73.05 | 72.96 | 73.00 | 72.76 | -0.16% | 5,806,889 |
| Jul 25, 2025 | 72.95 | 73.12 | 72.93 | 73.12 | 72.88 | 0.25% | 4,846,060 |
| Jul 24, 2025 | 72.84 | 73.04 | 72.82 | 72.94 | 72.70 | -0.12% | 6,139,228 |
| Jul 23, 2025 | 73.08 | 73.12 | 73.00 | 73.03 | 72.79 | -0.20% | 5,269,778 |
| Jul 22, 2025 | 73.10 | 73.24 | 73.08 | 73.18 | 72.94 | 0.16% | 5,507,318 |
| Jul 21, 2025 | 73.10 | 73.18 | 73.04 | 73.06 | 72.82 | 0.29% | 5,338,503 |
| Jul 18, 2025 | 72.88 | 72.90 | 72.81 | 72.85 | 72.61 | 0.16% | 5,206,946 |
| Jul 17, 2025 | 72.72 | 72.82 | 72.68 | 72.73 | 72.49 | 0.03% | 6,857,436 |
| Jul 16, 2025 | 72.70 | 72.78 | 72.52 | 72.71 | 72.47 | 0.19% | 7,875,150 |
| Jul 15, 2025 | 72.88 | 72.88 | 72.55 | 72.57 | 72.33 | -0.30% | 5,908,535 |
| Jul 14, 2025 | 72.77 | 72.86 | 72.70 | 72.79 | 72.55 | -0.01% | 5,624,670 |
| Jul 11, 2025 | 72.89 | 72.90 | 72.77 | 72.80 | 72.56 | -0.41% | 4,962,515 |
| Jul 10, 2025 | 73.08 | 73.11 | 72.97 | 73.10 | 72.86 | 0.01% | 6,651,307 |
| Jul 9, 2025 | 72.89 | 73.10 | 72.89 | 73.09 | 72.85 | 0.40% | 6,720,579 |
| Jul 8, 2025 | 72.74 | 72.80 | 72.70 | 72.80 | 72.56 | -0.05% | 5,934,155 |
| Jul 7, 2025 | 72.96 | 73.02 | 72.79 | 72.84 | 72.60 | -0.33% | 8,191,017 |
| Jul 3, 2025 | 73.13 | 73.17 | 73.04 | 73.08 | 72.84 | -0.25% | 6,428,422 |
| Jul 2, 2025 | 73.17 | 73.26 | 73.14 | 73.26 | 73.02 | -0.11% | 6,342,298 |
| Jul 1, 2025 | 73.39 | 73.45 | 73.23 | 73.34 | 73.10 | -0.39% | 6,286,664 |
| Jun 30, 2025 | 73.51 | 73.67 | 73.45 | 73.63 | 73.15 | 0.40% | 6,987,010 |
| Jun 27, 2025 | 73.38 | 73.55 | 73.32 | 73.34 | 72.87 | -0.23% | 6,928,663 |
| Jun 26, 2025 | 73.37 | 73.52 | 73.30 | 73.51 | 73.04 | 0.29% | 5,373,696 |
| Jun 25, 2025 | 73.19 | 73.31 | 73.10 | 73.30 | 72.83 | 0.03% | 5,346,377 |
| Jun 24, 2025 | 72.99 | 73.32 | 72.99 | 73.28 | 72.81 | 0.30% | 8,789,764 |
| Jun 23, 2025 | 73.05 | 73.22 | 72.98 | 73.06 | 72.59 | 0.25% | 5,391,876 |
| Jun 20, 2025 | 72.71 | 72.96 | 72.67 | 72.88 | 72.41 | 0.07% | 5,396,818 |
| Jun 18, 2025 | 72.87 | 73.02 | 72.76 | 72.83 | 72.36 | 0.05% | 5,176,972 |
| Jun 17, 2025 | 72.69 | 72.82 | 72.61 | 72.79 | 72.32 | 0.32% | 5,123,442 |
| Jun 16, 2025 | 72.65 | 72.79 | 72.55 | 72.56 | 72.09 | -0.19% | 6,415,544 |
| Jun 13, 2025 | 72.81 | 72.85 | 72.55 | 72.70 | 72.23 | -0.36% | 5,656,548 |
| Jun 12, 2025 | 72.90 | 72.97 | 72.82 | 72.96 | 72.49 | 0.37% | 5,950,091 |