Vanguard Total Bond Market ETF (BND)

BND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	71.27	71.37	71.18	71.20	71.20	-0.38%	6,686,382
Sep 17, 2026	71.41	71.48	71.34	71.47	71.47	0.51%	7,153,159
Sep 16, 2026	71.24	71.41	71.09	71.11	71.11	-0.06%	7,995,612
Sep 15, 2026	71.11	71.17	71.07	71.15	71.15	-0.03%	12,779,012
Sep 14, 2026	71.14	71.35	71.03	71.17	71.17	-0.07%	11,357,911
Sep 11, 2026	71.41	71.45	71.18	71.22	71.22	-0.07%	9,360,054
Sep 10, 2026	71.41	71.51	71.25	71.27	71.27	-0.64%	12,578,446
Sep 9, 2026	71.85	71.90	71.66	71.73	71.73	-0.22%	9,970,905
Sep 8, 2026	71.95	72.00	71.81	71.89	71.89	-0.08%	10,853,205
Sep 4, 2026	71.95	72.02	71.92	71.95	71.95	0.03%	8,168,447
Sep 3, 2026	72.01	72.05	71.92	71.93	71.93	0.14%	9,481,564
Sep 2, 2026	71.81	71.86	71.74	71.83	71.83	0.06%	11,187,370
Sep 1, 2026	71.85	71.99	71.77	71.79	71.79	-0.27%	8,139,472
Aug 31, 2026	72.23	72.26	72.16	72.24	71.99	-0.10%	6,571,418
Aug 28, 2026	72.51	72.66	72.30	72.31	72.06	-0.32%	7,872,117
Aug 27, 2026	72.58	72.63	72.50	72.54	72.29	-0.06%	6,875,191
Aug 26, 2026	72.58	72.59	72.50	72.58	72.33	-0.12%	7,065,124
Aug 25, 2026	72.55	72.68	72.52	72.67	72.42	0.41%	6,293,788
Aug 24, 2026	72.30	72.43	72.30	72.37	72.12	0.19%	6,784,415
Aug 21, 2026	72.30	72.35	72.20	72.23	71.98	-0.15%	7,014,330
Aug 20, 2026	72.33	72.43	72.27	72.34	72.09	-0.30%	7,095,353
Aug 19, 2026	72.51	72.57	72.39	72.56	72.31	0.47%	6,644,723
Aug 18, 2026	72.08	72.26	72.07	72.22	71.97	0.08%	6,902,276
Aug 17, 2026	72.24	72.29	72.13	72.16	71.91	-0.21%	7,752,099
Aug 14, 2026	72.47	72.48	72.27	72.31	72.06	-0.23%	6,219,830
Aug 13, 2026	72.49	72.61	72.45	72.48	72.23	0.28%	16,962,493
Aug 12, 2026	72.39	72.39	72.25	72.28	72.03	0.10%	7,233,414
Aug 11, 2026	72.25	72.32	72.20	72.21	71.96	0.08%	9,482,929
Aug 10, 2026	72.37	72.37	72.14	72.15	71.90	-0.35%	5,899,190
Aug 7, 2026	72.45	72.48	72.32	72.40	72.15	0.21%	10,067,597
Aug 6, 2026	72.35	72.38	72.22	72.25	72.00	-0.29%	9,424,212
Aug 5, 2026	72.42	72.50	72.37	72.46	72.21	0.03%	11,713,580
Aug 4, 2026	72.34	72.45	72.33	72.44	72.19	0.40%	7,988,714
Aug 3, 2026	72.12	72.18	72.07	72.15	71.90	0.24%	6,747,450
Jul 31, 2026	72.30	72.33	72.13	72.23	71.73	-0.26%	6,366,430
Jul 30, 2026	72.44	72.48	72.36	72.42	71.92	0.06%	7,745,890
Jul 29, 2026	72.56	72.63	72.37	72.38	71.88	-0.36%	6,764,859
Jul 28, 2026	72.53	72.70	72.51	72.64	72.13	0.25%	5,279,684
Jul 27, 2026	72.43	72.50	72.39	72.46	71.95	0.21%	5,667,460
Jul 24, 2026	72.27	72.43	72.27	72.31	71.81	0.08%	5,695,844
Jul 23, 2026	72.20	72.27	72.17	72.25	71.75	-0.21%	7,641,631
Jul 22, 2026	72.49	72.52	72.38	72.40	71.90	-0.16%	5,862,968
Jul 21, 2026	72.57	72.58	72.48	72.52	72.01	-0.23%	5,679,137
Jul 20, 2026	72.83	72.84	72.62	72.68	72.17	-0.25%	5,578,253
Jul 17, 2026	72.89	73.00	72.84	72.86	72.35	0.07%	5,836,037
Jul 16, 2026	72.73	72.83	72.69	72.81	72.30	-0.01%	6,109,044
Jul 15, 2026	72.75	72.89	72.72	72.82	72.31	0.17%	6,181,226
Jul 14, 2026	72.69	72.79	72.63	72.70	72.19	0.28%	8,081,122
Jul 13, 2026	72.65	72.75	72.49	72.50	71.99	-0.37%	7,595,502
Jul 10, 2026	72.83	72.85	72.70	72.77	72.26	-0.08%	7,170,798

Data Source: S&P Global Market Intelligence Last updated: Sep 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 18, 2026

Data Sources Report a data error

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.