Vanguard Total Bond Market ETF (BND)

NASDAQ: BND · Real-Time Price · USD

70.40

+0.07 (0.10%)

At close: Oct 14, 2026, 4:00 PM EDT

70.31

-0.09 (-0.13%)

After-hours: Oct 14, 2026, 7:52 PM EDT

BND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	70.00	70.45	69.96	70.40	70.40	0.10%	15,230,374
Oct 13, 2026	70.36	70.38	70.25	70.33	70.33	0.11%	15,019,387
Oct 12, 2026	70.17	70.27	70.13	70.25	70.25	0.04%	10,332,158
Oct 9, 2026	70.15	70.25	70.08	70.22	70.22	-	10,061,071
Oct 8, 2026	69.92	70.23	69.87	70.22	70.22	0.31%	16,753,035
Oct 7, 2026	69.68	70.07	69.66	70.00	70.00	-0.03%	11,307,684
Oct 6, 2026	69.94	70.11	69.91	70.02	70.02	0.20%	12,168,145
Oct 5, 2026	69.88	69.95	69.72	69.88	69.88	-0.09%	17,482,101
Oct 2, 2026	70.24	70.30	69.88	69.94	69.94	-0.21%	13,849,956
Oct 1, 2026	69.74	70.19	69.65	70.09	70.09	0.27%	20,245,270
Sep 30, 2026	70.32	70.40	69.97	70.15	69.90	-0.11%	14,738,148
Sep 29, 2026	70.26	70.27	70.02	70.23	69.98	-0.07%	12,014,307
Sep 28, 2026	70.31	70.39	70.13	70.28	70.03	-0.50%	11,047,798
Sep 25, 2026	70.54	70.65	70.34	70.63	70.38	0.26%	9,331,003
Sep 24, 2026	70.86	70.89	70.44	70.45	70.20	-0.51%	12,878,711
Sep 23, 2026	71.27	71.29	70.68	70.81	70.56	-0.84%	12,872,624
Sep 22, 2026	71.43	71.46	71.30	71.41	71.16	0.01%	7,796,018
Sep 21, 2026	71.39	71.40	71.31	71.40	71.15	0.28%	7,595,998
Sep 18, 2026	71.27	71.37	71.18	71.20	70.95	-0.38%	6,688,710
Sep 17, 2026	71.41	71.48	71.34	71.47	71.22	0.51%	7,153,159
Sep 16, 2026	71.24	71.41	71.09	71.11	70.86	-0.06%	7,995,612
Sep 15, 2026	71.11	71.17	71.07	71.15	70.90	-0.03%	12,779,012
Sep 14, 2026	71.14	71.35	71.03	71.17	70.92	-0.07%	11,357,911
Sep 11, 2026	71.41	71.45	71.18	71.22	70.97	-0.07%	9,360,054
Sep 10, 2026	71.41	71.51	71.25	71.27	71.02	-0.64%	12,578,446
Sep 9, 2026	71.85	71.90	71.66	71.73	71.48	-0.22%	9,970,905
Sep 8, 2026	71.95	72.00	71.81	71.89	71.64	-0.08%	10,853,205
Sep 4, 2026	71.95	72.02	71.92	71.95	71.70	0.03%	8,168,447
Sep 3, 2026	72.01	72.05	71.92	71.93	71.68	0.14%	9,481,564
Sep 2, 2026	71.81	71.86	71.74	71.83	71.58	0.06%	11,187,370
Sep 1, 2026	71.85	71.99	71.77	71.79	71.54	-0.27%	8,139,472
Aug 31, 2026	72.23	72.26	72.16	72.24	71.73	-0.10%	6,571,418
Aug 28, 2026	72.51	72.66	72.30	72.31	71.80	-0.32%	7,872,117
Aug 27, 2026	72.58	72.63	72.50	72.54	72.03	-0.06%	6,875,191
Aug 26, 2026	72.58	72.59	72.50	72.58	72.07	-0.12%	7,065,124
Aug 25, 2026	72.55	72.68	72.52	72.67	72.16	0.41%	6,293,788
Aug 24, 2026	72.30	72.43	72.30	72.37	71.86	0.19%	6,784,415
Aug 21, 2026	72.30	72.35	72.20	72.23	71.72	-0.15%	7,014,330
Aug 20, 2026	72.33	72.43	72.27	72.34	71.83	-0.30%	7,095,353
Aug 19, 2026	72.51	72.57	72.39	72.56	72.05	0.47%	6,644,723
Aug 18, 2026	72.08	72.26	72.07	72.22	71.71	0.08%	6,902,276
Aug 17, 2026	72.24	72.29	72.13	72.16	71.65	-0.21%	7,752,099
Aug 14, 2026	72.47	72.48	72.27	72.31	71.80	-0.23%	6,219,830
Aug 13, 2026	72.49	72.61	72.45	72.48	71.97	0.28%	16,962,493
Aug 12, 2026	72.39	72.39	72.25	72.28	71.77	0.10%	7,233,414
Aug 11, 2026	72.25	72.32	72.20	72.21	71.70	0.08%	9,482,929
Aug 10, 2026	72.37	72.37	72.14	72.15	71.64	-0.35%	5,899,190
Aug 7, 2026	72.45	72.48	72.32	72.40	71.89	0.21%	10,067,597
Aug 6, 2026	72.35	72.38	72.22	72.25	71.74	-0.29%	9,424,212
Aug 5, 2026	72.42	72.50	72.37	72.46	71.95	0.03%	11,713,580