Vanguard Total Bond Marke... (BND)
72.80
0.19 (0.26%)
At close: Apr 16, 2025, 3:59 PM
72.81
0.01%
Pre-market: Apr 17, 2025, 08:47 AM EDT
Vanguard Total Bond Market Index Fund Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 72.66 | 72.66 | 72.85 | 72.85 | 72.51 | 72.51 | 72.81 | 72.81 | n/a | 33,962,774 |
| Apr 15, 2025 | 72.36 | 72.36 | 72.74 | 72.74 | 72.35 | 72.35 | 72.61 | 72.61 | -0.27% | 5,667,509 |
| Apr 14, 2025 | 72.22 | 72.22 | 72.53 | 72.53 | 72.20 | 72.20 | 72.43 | 72.43 | -0.25% | 5,409,343 |
| Apr 11, 2025 | 71.69 | 71.69 | 72.15 | 72.15 | 71.41 | 71.41 | 72.02 | 72.02 | -0.57% | 7,260,413 |
| Apr 10, 2025 | 72.42 | 72.42 | 72.61 | 72.61 | 72.06 | 72.06 | 72.10 | 72.10 | 0.11% | 8,058,517 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.