Vanguard Total Bond Marke... (BND)
NASDAQ: BND
· Real-Time Price · USD
74.37
-0.14 (-0.19%)
At close: Sep 09, 2025, 3:59 PM
74.49
0.16%
Pre-market: Sep 10, 2025, 08:59 AM EDT
BND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 74.47 | 74.52 | 74.30 | 74.37 | 74.37 | -0.19% | 6,605,189 |
| Sep 8, 2025 | 74.43 | 74.52 | 74.41 | 74.51 | 74.51 | 0.32% | 6,414,673 |
| Sep 5, 2025 | 74.29 | 74.37 | 74.25 | 74.27 | 74.27 | 0.47% | 6,321,800 |
| Sep 4, 2025 | 73.80 | 73.93 | 73.72 | 73.92 | 73.92 | 0.38% | 8,842,621 |
| Sep 3, 2025 | 73.45 | 73.72 | 73.44 | 73.64 | 73.64 | 0.33% | 6,005,492 |
| Sep 2, 2025 | 73.34 | 73.43 | 73.31 | 73.40 | 73.40 | -0.54% | 6,222,400 |
| Aug 29, 2025 | 73.82 | 73.87 | 73.76 | 73.80 | 73.56 | -0.12% | 7,736,482 |
| Aug 28, 2025 | 73.79 | 73.92 | 73.76 | 73.89 | 73.65 | 0.12% | 5,857,310 |
| Aug 27, 2025 | 73.66 | 73.81 | 73.59 | 73.80 | 73.56 | 0.09% | 6,053,945 |
| Aug 26, 2025 | 73.65 | 73.76 | 73.59 | 73.73 | 73.49 | 0.12% | 4,648,300 |
| Aug 25, 2025 | 73.63 | 73.72 | 73.59 | 73.64 | 73.40 | -0.14% | 5,362,095 |
| Aug 22, 2025 | 73.50 | 73.81 | 73.48 | 73.74 | 73.50 | 0.50% | 5,828,735 |
| Aug 21, 2025 | 73.44 | 73.47 | 73.29 | 73.37 | 73.13 | -0.24% | 5,695,500 |
| Aug 20, 2025 | 73.49 | 73.60 | 73.46 | 73.55 | 73.31 | 0.07% | 5,512,795 |
| Aug 19, 2025 | 73.44 | 73.51 | 73.44 | 73.50 | 73.26 | 0.19% | 5,098,530 |
| Aug 18, 2025 | 73.47 | 73.64 | 73.31 | 73.36 | 73.12 | -0.11% | 6,941,600 |
| Aug 15, 2025 | 73.53 | 73.59 | 73.39 | 73.44 | 73.20 | -0.14% | 4,309,100 |
| Aug 14, 2025 | 73.75 | 73.75 | 73.49 | 73.54 | 73.30 | -0.28% | 6,818,486 |
| Aug 13, 2025 | 73.69 | 73.78 | 73.67 | 73.75 | 73.51 | 0.37% | 6,208,900 |
| Aug 12, 2025 | 73.39 | 73.48 | 73.33 | 73.48 | 73.24 | 0.01% | 5,493,957 |