Vanguard Total Bond Market ETF (BND)

NASDAQ: BND · Real-Time Price · USD

72.58

-0.09 (-0.12%)

At close: Aug 26, 2026, 4:00 PM EDT

72.60

+0.02 (0.02%)

After-hours: Aug 26, 2026, 7:57 PM EDT

BND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	72.58	72.59	72.50	72.58	72.58	-0.12%	7,059,570
Aug 25, 2026	72.55	72.68	72.52	72.67	72.67	0.41%	6,281,459
Aug 24, 2026	72.30	72.43	72.30	72.37	72.37	0.19%	6,782,078
Aug 21, 2026	72.30	72.35	72.20	72.23	72.23	-0.15%	7,008,753
Aug 20, 2026	72.33	72.43	72.27	72.34	72.34	-0.30%	7,091,959
Aug 19, 2026	72.51	72.57	72.39	72.56	72.56	0.47%	6,642,151
Aug 18, 2026	72.08	72.26	72.07	72.22	72.22	0.08%	6,898,045
Aug 17, 2026	72.24	72.29	72.13	72.16	72.16	-0.21%	7,748,075
Aug 14, 2026	72.47	72.48	72.27	72.31	72.31	-0.23%	6,218,373
Aug 13, 2026	72.49	72.61	72.45	72.48	72.48	0.28%	16,954,884
Aug 12, 2026	72.39	72.39	72.25	72.28	72.28	0.10%	7,229,990
Aug 11, 2026	72.25	72.32	72.20	72.21	72.21	0.08%	9,479,682
Aug 10, 2026	72.37	72.37	72.14	72.15	72.15	-0.35%	5,895,134
Aug 7, 2026	72.45	72.48	72.32	72.40	72.40	0.21%	10,063,331
Aug 6, 2026	72.35	72.38	72.22	72.25	72.25	-0.29%	9,414,851
Aug 5, 2026	72.42	72.50	72.37	72.46	72.46	0.03%	11,696,322
Aug 4, 2026	72.34	72.45	72.33	72.44	72.44	0.40%	7,980,950
Aug 3, 2026	72.12	72.18	72.07	72.15	72.15	0.24%	6,739,200
Jul 31, 2026	72.30	72.33	72.13	72.23	71.98	-0.26%	6,366,430
Jul 30, 2026	72.44	72.48	72.36	72.42	72.17	0.06%	7,745,890
Jul 29, 2026	72.56	72.63	72.37	72.38	72.13	-0.36%	6,764,859
Jul 28, 2026	72.53	72.70	72.51	72.64	72.39	0.25%	5,279,684
Jul 27, 2026	72.43	72.50	72.39	72.46	72.21	0.21%	5,667,460
Jul 24, 2026	72.27	72.43	72.27	72.31	72.06	0.08%	5,695,844
Jul 23, 2026	72.20	72.27	72.17	72.25	72.00	-0.21%	7,641,631
Jul 22, 2026	72.49	72.52	72.38	72.40	72.15	-0.16%	5,862,968
Jul 21, 2026	72.57	72.58	72.48	72.52	72.26	-0.23%	5,679,137
Jul 20, 2026	72.83	72.84	72.62	72.68	72.43	-0.25%	5,578,253
Jul 17, 2026	72.89	73.00	72.84	72.86	72.61	0.07%	5,836,037
Jul 16, 2026	72.73	72.83	72.69	72.81	72.56	-0.01%	6,109,044
Jul 15, 2026	72.75	72.89	72.72	72.82	72.57	0.17%	6,181,226
Jul 14, 2026	72.69	72.79	72.63	72.70	72.45	0.28%	8,081,122
Jul 13, 2026	72.65	72.75	72.49	72.50	72.25	-0.37%	7,595,502
Jul 10, 2026	72.83	72.85	72.70	72.77	72.52	-0.08%	7,170,798
Jul 9, 2026	72.75	72.92	72.75	72.83	72.58	0.18%	8,250,730
Jul 8, 2026	72.73	72.74	72.59	72.70	72.45	-0.21%	8,944,897
Jul 7, 2026	73.01	73.04	72.80	72.85	72.60	-0.40%	8,412,401
Jul 6, 2026	73.09	73.14	73.03	73.14	72.89	0.04%	10,192,104
Jul 2, 2026	73.06	73.17	73.04	73.11	72.86	0.07%	7,628,299
Jul 1, 2026	73.03	73.14	72.99	73.06	72.81	-0.14%	20,719,004
Jun 30, 2026	73.62	73.62	73.40	73.41	72.91	-0.41%	11,653,176
Jun 29, 2026	73.69	73.73	73.64	73.71	73.21	0.05%	7,224,768
Jun 26, 2026	73.57	73.72	73.56	73.67	73.17	0.10%	5,965,074
Jun 25, 2026	73.65	73.73	73.59	73.60	73.10	0.07%	7,639,061
Jun 24, 2026	73.48	73.60	73.46	73.55	73.05	0.45%	7,819,390
Jun 23, 2026	73.18	73.30	73.18	73.22	72.72	0.11%	7,081,817
Jun 22, 2026	73.17	73.22	73.11	73.14	72.64	-0.27%	7,359,408
Jun 18, 2026	73.32	73.50	73.32	73.34	72.84	0.27%	6,312,452
Jun 17, 2026	73.42	73.47	73.12	73.14	72.64	-0.37%	8,531,607
Jun 16, 2026	73.34	73.48	73.32	73.41	72.91	0.15%	5,902,839