Vanguard Total Bond Market ETF (BND)

NASDAQ: BND · Real-Time Price · USD

70.56

-0.09 (-0.13%)

At close: Nov 13, 2026, 4:00 PM EST

70.74

+0.18 (0.25%)

After-hours: Nov 13, 2026, 7:59 PM EST

BND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	70.55	70.69	70.51	70.56	70.56	-0.13%	7,911,791
Nov 12, 2026	71.00	71.02	70.65	70.65	70.65	-0.63%	14,562,050
Nov 11, 2026	71.05	71.12	70.97	71.10	71.10	-0.04%	6,523,446
Nov 10, 2026	71.20	71.22	71.00	71.13	71.13	-0.68%	11,308,538
Nov 9, 2026	71.72	71.73	71.54	71.62	71.62	0.04%	13,303,767
Nov 6, 2026	71.58	71.77	71.51	71.59	71.59	-0.08%	15,027,310
Nov 5, 2026	71.40	71.72	71.39	71.65	71.65	0.21%	12,618,693
Nov 4, 2026	71.31	71.52	71.21	71.50	71.50	0.42%	11,886,568
Nov 3, 2026	71.28	71.34	71.13	71.20	71.20	-0.18%	12,226,402
Nov 2, 2026	71.39	71.50	71.29	71.33	71.33	0.04%	10,827,735
Oct 30, 2026	71.54	71.61	71.41	71.56	71.30	0.25%	8,803,511
Oct 29, 2026	71.32	71.51	71.27	71.38	71.12	0.27%	8,239,665
Oct 28, 2026	71.35	71.35	71.09	71.19	70.93	-0.17%	7,644,264
Oct 27, 2026	71.25	71.34	71.22	71.31	71.05	0.06%	8,010,124
Oct 26, 2026	71.30	71.39	71.23	71.27	71.01	0.10%	8,314,217
Oct 23, 2026	71.29	71.38	71.18	71.20	70.94	-0.22%	8,388,064
Oct 22, 2026	71.04	71.43	70.98	71.36	71.10	0.86%	11,747,218
Oct 21, 2026	70.83	70.89	70.60	70.75	70.50	-	10,217,615
Oct 20, 2026	70.72	70.89	70.64	70.75	70.50	0.21%	8,837,945
Oct 19, 2026	70.78	70.80	70.56	70.60	70.35	-0.31%	10,040,890
Oct 16, 2026	70.71	70.94	70.68	70.82	70.57	0.01%	13,385,262
Oct 15, 2026	70.97	71.00	70.76	70.81	70.56	0.58%	12,639,045
Oct 14, 2026	70.00	70.45	69.96	70.40	70.15	0.10%	15,245,194
Oct 13, 2026	70.36	70.38	70.25	70.33	70.08	0.11%	15,067,561
Oct 12, 2026	70.17	70.27	70.13	70.25	70.00	0.04%	10,367,181
Oct 9, 2026	70.15	70.25	70.08	70.22	69.97	-	10,091,322
Oct 8, 2026	69.92	70.23	69.87	70.22	69.97	0.31%	23,714,704
Oct 7, 2026	69.68	70.07	69.66	70.00	69.75	-0.03%	11,309,533
Oct 6, 2026	69.94	70.11	69.91	70.02	69.77	0.20%	12,228,855
Oct 5, 2026	69.88	69.95	69.72	69.88	69.63	-0.09%	17,723,922
Oct 2, 2026	70.24	70.30	69.88	69.94	69.69	-0.21%	13,884,598
Oct 1, 2026	69.74	70.19	69.65	70.09	69.84	0.27%	20,247,319
Sep 30, 2026	70.32	70.40	69.97	70.15	69.65	-0.11%	14,738,148
Sep 29, 2026	70.26	70.27	70.02	70.23	69.73	-0.07%	12,014,307
Sep 28, 2026	70.31	70.39	70.13	70.28	69.78	-0.50%	11,047,798
Sep 25, 2026	70.54	70.65	70.34	70.63	70.13	0.26%	9,331,003
Sep 24, 2026	70.86	70.89	70.44	70.45	69.95	-0.51%	12,878,711
Sep 23, 2026	71.27	71.29	70.68	70.81	70.31	-0.84%	12,872,624
Sep 22, 2026	71.43	71.46	71.30	71.41	70.90	0.01%	7,796,018
Sep 21, 2026	71.39	71.40	71.31	71.40	70.89	0.28%	7,595,998
Sep 18, 2026	71.27	71.37	71.18	71.20	70.69	-0.38%	6,688,710
Sep 17, 2026	71.41	71.48	71.34	71.47	70.96	0.51%	7,153,159
Sep 16, 2026	71.24	71.41	71.09	71.11	70.60	-0.06%	7,995,612
Sep 15, 2026	71.11	71.17	71.07	71.15	70.64	-0.03%	12,779,012
Sep 14, 2026	71.14	71.35	71.03	71.17	70.66	-0.07%	11,357,911
Sep 11, 2026	71.41	71.45	71.18	71.22	70.71	-0.07%	9,360,054
Sep 10, 2026	71.41	71.51	71.25	71.27	70.76	-0.64%	12,578,446
Sep 9, 2026	71.85	71.90	71.66	71.73	71.22	-0.22%	9,970,905
Sep 8, 2026	71.95	72.00	71.81	71.89	71.38	-0.08%	10,853,205
Sep 4, 2026	71.95	72.02	71.92	71.95	71.44	0.03%	8,168,447