Vanguard Total Bond Market ETF (BND)

Last Price71.59

Change-0.06 (-0.08%)

NASDAQ · Last Trade: Nov 8th, 11:53 AM EST

Quote News Press Releases Chart Historical

Historical Prices For Vanguard Total Bond Market ETF (BND)

Date Range:

2026-08-08 - 2026-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	71.58	71.77	71.50	71.59	15,027,316	71.59
11/05/2026	71.40	71.72	71.39	71.65	12,612,421	71.65
11/04/2026	71.31	71.52	71.20	71.50	11,885,777	71.50
11/03/2026	71.28	71.34	71.13	71.20	11,975,236	71.20
11/02/2026	71.39	71.50	71.29	71.33	10,826,477	71.33
10/30/2026	71.54	71.61	71.41	71.56	8,803,512	71.30
10/29/2026	71.32	71.50	71.27	71.38	8,238,714	71.12
10/28/2026	71.35	71.35	71.09	71.19	7,643,686	70.93
10/27/2026	71.25	71.33	71.22	71.31	8,009,968	71.05
10/26/2026	71.30	71.39	71.23	71.27	8,313,794	71.01
10/23/2026	71.29	71.38	71.18	71.20	8,388,064	70.94
10/22/2026	71.04	71.43	70.98	71.36	11,746,721	71.10
10/21/2026	70.83	70.89	70.60	70.75	10,217,600	70.50
10/20/2026	70.71	70.89	70.64	70.75	8,838,338	70.50
10/19/2026	70.78	70.80	70.56	70.60	10,040,718	70.35
10/16/2026	70.71	70.94	70.68	70.82	13,385,264	70.57
10/15/2026	70.97	71.00	70.76	70.81	12,638,906	70.56
10/14/2026	70.00	70.45	69.96	70.40	15,245,020	70.15
10/13/2026	70.36	70.38	70.25	70.33	15,067,490	70.08
10/12/2026	70.17	70.27	70.13	70.25	10,365,897	70.00
10/09/2026	70.15	70.25	70.08	70.22	11,263,558	69.97
10/08/2026	69.92	70.23	69.87	70.22	23,714,456	69.97
10/07/2026	69.68	70.07	69.66	70.00	11,309,196	69.75
10/06/2026	69.94	70.11	69.91	70.02	12,226,324	69.77
10/05/2026	69.88	69.95	69.72	69.88	17,724,996	69.63
10/02/2026	70.23	70.30	69.88	69.94	13,917,705	69.69
10/01/2026	69.74	70.19	69.65	70.09	20,247,238	69.84
9/30/2026	70.32	70.40	69.97	70.15	14,737,635	69.65
9/29/2026	70.26	70.27	70.02	70.23	12,012,054	69.73
9/28/2026	70.31	70.39	70.13	70.28	11,047,800	69.78
9/25/2026	70.54	70.65	70.33	70.63	9,331,003	70.13
9/24/2026	70.86	70.89	70.44	70.45	12,878,644	69.95
9/23/2026	71.27	71.29	70.68	70.81	12,872,102	70.31
9/22/2026	71.43	71.46	71.30	71.41	7,795,847	70.90
9/21/2026	71.39	71.40	71.31	71.40	7,592,558	70.89
9/18/2026	71.27	71.37	71.18	71.20	6,688,714	70.69
9/17/2026	71.41	71.48	71.34	71.47	7,153,112	70.96
9/16/2026	71.24	71.41	71.09	71.11	7,994,042	70.60
9/15/2026	71.11	71.17	71.07	71.15	12,778,882	70.64
9/14/2026	71.14	71.35	71.03	71.17	11,357,291	70.66
9/11/2026	71.40	71.45	71.18	71.22	9,360,070	70.71
9/10/2026	71.41	71.51	71.25	71.27	12,578,354	70.76
9/09/2026	71.85	71.90	71.65	71.73	9,970,869	71.22
9/08/2026	71.95	72.00	71.81	71.89	10,852,952	71.38
9/04/2026	71.94	72.02	71.92	71.95	8,168,447	71.44
9/03/2026	72.01	72.05	71.92	71.93	9,480,676	71.42
9/02/2026	71.81	71.86	71.74	71.83	11,055,825	71.32
9/01/2026	71.85	71.99	71.77	71.79	8,139,008	71.28
8/31/2026	72.23	72.26	72.16	72.24	6,565,200	71.47
8/28/2026	72.51	72.66	72.30	72.31	7,872,120	71.54
8/27/2026	72.57	72.63	72.50	72.54	6,872,989	71.77
8/26/2026	72.57	72.59	72.50	72.58	7,065,104	71.81
8/25/2026	72.55	72.68	72.52	72.67	6,291,274	71.90
8/24/2026	72.30	72.42	72.30	72.37	6,784,315	71.60
8/21/2026	72.30	72.35	72.20	72.23	7,014,331	71.46
8/20/2026	72.32	72.42	72.27	72.34	7,095,254	71.57
8/19/2026	72.51	72.57	72.39	72.56	6,644,558	71.79
8/18/2026	72.08	72.26	72.06	72.22	6,902,240	71.45
8/17/2026	72.24	72.29	72.13	72.16	7,751,880	71.40
8/14/2026	72.47	72.48	72.27	72.31	6,219,833	71.54
8/13/2026	72.49	72.61	72.45	72.48	16,961,994	71.71
8/12/2026	72.39	72.39	72.25	72.28	7,233,160	71.51
8/11/2026	72.25	72.32	72.20	72.21	9,482,244	71.44
8/10/2026	72.37	72.37	72.14	72.15	5,897,650	71.39