Skip to main content
logo
Vanguard Total Bond Market ETF (BND)
NASDAQ: BND · Real-Time Price · USD
74.51
-0.05 (-0.07%)
At close: Mar 4, 2026, 4:00 PM EST
74.55
+0.04 (0.05%)
After-hours: Mar 4, 2026, 5:15 PM EST

BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202674.5774.6074.5074.5174.51-0.07%10,900,622
Mar 3, 202674.3374.6674.3174.5674.56-0.11%8,933,830
Mar 2, 202674.7274.7474.5574.6474.64-0.71%7,879,540
Feb 27, 202675.1575.2375.1375.1774.940.20%8,500,869
Feb 26, 202674.9375.0374.9375.0274.790.15%14,876,214
Feb 25, 202674.8874.9774.8774.9174.68-0.03%7,001,983
Feb 24, 202674.9574.9774.8974.9374.70-0.05%9,854,399
Feb 23, 202674.8475.0274.8474.9774.740.21%6,286,890
Feb 20, 202674.8474.8474.6974.8174.58-0.01%9,131,324
Feb 19, 202674.7274.8574.7274.8274.590.04%8,147,869
Feb 18, 202674.7974.8674.7774.7974.56-0.11%6,972,463
Feb 17, 202674.8974.9174.8374.8774.64-0.01%9,689,024
Feb 13, 202674.8474.9074.8174.8874.650.29%8,307,935
Feb 12, 202674.4674.6874.4374.6674.430.46%9,884,338
Feb 11, 202674.3174.4874.2974.3274.09-0.20%7,968,828
Feb 10, 202674.4574.5274.4374.4774.240.30%8,288,737
Feb 9, 202674.1774.2774.1474.2574.020.03%9,429,759
Feb 6, 202674.2374.2574.1374.2374.010.01%8,257,231
Feb 5, 202674.0674.2474.0174.2274.000.43%12,216,651
Feb 4, 202673.8973.9673.8573.9073.68-0.04%11,709,972
Feb 3, 202673.8673.9473.8473.9373.710.03%11,287,100
Feb 2, 202674.0374.0473.8973.9173.69-0.43%8,636,352
Jan 30, 202674.2574.3074.1774.2373.76-0.04%8,977,461
Jan 29, 202674.1574.3274.1474.2673.790.01%16,397,326
Jan 28, 202674.2474.2674.1574.2573.78-0.04%9,328,279
Jan 27, 202674.3174.3874.2574.2873.81-0.08%9,827,943
Jan 26, 202674.3474.3874.3174.3473.870.12%7,137,288
Jan 23, 202674.2074.2674.1274.2573.780.11%8,079,852
Jan 22, 202674.0974.2174.0574.1773.700.04%13,512,416
Jan 21, 202674.0174.1673.9574.1473.670.28%11,453,175
Jan 20, 202673.9174.0373.9073.9373.46-0.36%12,982,677
Jan 16, 202674.3274.3374.1874.2073.73-0.16%16,105,148
Jan 15, 202674.4574.4774.3274.3273.85-0.15%9,959,630
Jan 14, 202674.3274.4674.3274.4373.960.20%8,765,864
Jan 13, 202674.3174.3274.2274.2873.810.08%11,835,203
Jan 12, 202674.2174.3074.1674.2273.75-0.09%9,851,026
Jan 9, 202674.1874.3674.1374.2973.820.22%10,536,750
Jan 8, 202674.1274.1874.1074.1373.66-0.18%9,906,798
Jan 7, 202674.3074.3274.2074.2673.790.11%11,576,554
Jan 6, 202674.1374.1974.0374.1873.71-9,078,967
Jan 5, 202674.1174.2174.0874.1873.710.19%11,059,141
Jan 2, 202674.1374.1674.0274.0473.57-0.04%7,453,517
Dec 31, 202574.1774.2574.0674.0773.60-0.27%8,846,925
Dec 30, 202574.2374.2974.1874.2773.80-0.04%7,743,230
Dec 29, 202574.2674.3074.2174.3073.830.15%9,105,681
Dec 26, 202574.2574.2874.1474.1973.72-6,730,489
Dec 24, 202574.0874.2074.0574.1973.720.24%5,341,691
Dec 23, 202573.8674.0273.8574.0173.54-0.01%10,188,700
Dec 22, 202574.0374.0473.9774.0273.55-0.03%9,855,296
Dec 19, 202574.0774.1374.0274.0473.57-0.15%7,540,430