Vanguard Total Bond Market ETF (BND)

BND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	73.27	73.30	73.16	73.20	73.20	0.03%	7,675,421
Jun 1, 2026	73.00	73.19	72.94	73.18	73.18	-0.04%	7,246,610
May 29, 2026	73.47	73.55	73.38	73.46	73.21	0.05%	9,178,332
May 28, 2026	73.29	73.48	73.24	73.42	73.17	0.19%	7,245,493
May 27, 2026	73.29	73.34	73.24	73.28	73.03	0.10%	7,353,305
May 26, 2026	73.26	73.28	73.13	73.21	72.96	0.29%	7,379,325
May 22, 2026	73.04	73.05	72.82	73.00	72.75	0.10%	6,824,182
May 21, 2026	72.65	72.94	72.58	72.93	72.68	0.11%	10,364,598
May 20, 2026	72.48	72.90	72.46	72.85	72.60	0.55%	11,123,005
May 19, 2026	72.47	72.55	72.34	72.45	72.21	-0.33%	13,221,169
May 18, 2026	72.78	72.86	72.59	72.69	72.45	-0.07%	8,771,710
May 15, 2026	72.82	72.84	72.70	72.74	72.50	-0.57%	12,189,888
May 14, 2026	73.22	73.38	73.15	73.16	72.91	-0.03%	6,262,495
May 13, 2026	73.13	73.19	73.03	73.18	72.93	0.04%	10,760,977
May 12, 2026	73.21	73.23	73.13	73.15	72.90	-0.30%	7,431,707
May 11, 2026	73.47	73.50	73.36	73.37	73.12	-0.24%	9,494,207
May 8, 2026	73.56	73.61	73.52	73.55	73.30	0.26%	7,382,796
May 7, 2026	73.65	73.65	73.32	73.36	73.11	-0.26%	9,777,000
May 6, 2026	73.50	73.57	73.47	73.55	73.30	0.42%	7,658,317
May 5, 2026	73.19	73.31	73.18	73.24	72.99	0.18%	8,336,196
May 4, 2026	73.26	73.28	72.98	73.11	72.86	-0.34%	7,912,179
May 1, 2026	73.30	73.53	73.26	73.36	73.11	0.14%	6,933,061
Apr 30, 2026	73.53	73.58	73.45	73.50	73.01	0.15%	7,829,147
Apr 29, 2026	73.55	73.55	73.32	73.39	72.90	-0.45%	7,206,968
Apr 28, 2026	73.65	73.72	73.60	73.72	73.23	-0.03%	7,241,979
Apr 27, 2026	73.80	73.85	73.70	73.74	73.25	-0.16%	6,095,172
Apr 24, 2026	73.75	73.89	73.66	73.86	73.37	0.18%	5,118,167
Apr 23, 2026	73.86	73.93	73.63	73.73	73.24	-0.18%	6,181,452
Apr 22, 2026	73.96	73.98	73.85	73.86	73.37	0.11%	5,936,814
Apr 21, 2026	73.94	73.98	73.77	73.78	73.29	-0.31%	5,852,613
Apr 20, 2026	74.05	74.06	73.93	74.01	73.52	-0.07%	7,609,615
Apr 17, 2026	74.06	74.15	74.01	74.06	73.57	0.39%	5,806,931
Apr 16, 2026	73.95	73.96	73.72	73.77	73.28	-0.15%	7,582,499
Apr 15, 2026	73.90	73.93	73.82	73.88	73.39	-0.14%	6,724,343
Apr 14, 2026	73.84	73.99	73.78	73.98	73.49	0.24%	5,600,139
Apr 13, 2026	73.64	73.82	73.60	73.80	73.31	0.22%	6,438,078
Apr 10, 2026	73.74	73.77	73.63	73.64	73.15	-0.15%	6,334,274
Apr 9, 2026	73.68	73.89	73.58	73.75	73.26	0.04%	5,646,825
Apr 8, 2026	73.94	73.95	73.67	73.72	73.23	0.19%	5,760,153
Apr 7, 2026	73.49	73.60	73.25	73.58	73.09	0.15%	7,269,993
Apr 6, 2026	73.45	73.56	73.42	73.47	72.98	-0.15%	9,844,314
Apr 2, 2026	73.36	73.65	73.34	73.58	73.09	0.22%	7,975,625
Apr 1, 2026	73.43	73.56	73.39	73.42	72.93	0.04%	9,624,794
Mar 31, 2026	73.67	73.78	73.57	73.64	72.90	0.22%	10,948,304
Mar 30, 2026	73.48	73.60	73.42	73.48	72.74	0.51%	10,353,779
Mar 27, 2026	72.98	73.21	72.94	73.11	72.38	-	13,021,837
Mar 26, 2026	73.33	73.43	73.10	73.11	72.38	-0.58%	8,602,892
Mar 25, 2026	73.57	73.62	73.45	73.54	72.80	0.38%	9,313,455
Mar 24, 2026	73.18	73.41	73.12	73.26	72.53	-0.26%	11,800,757
Mar 23, 2026	73.30	73.61	73.24	73.45	72.71	0.38%	14,898,762

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.