Price Alert

Vanguard Total Bond Marke... (BND)

NASDAQ: BND · Real-Time Price · USD

74.32

-0.05 (-0.07%)

At close: Oct 01, 2025, 3:59 PM

74.33

0.01%

After-hours: Oct 01, 2025, 07:58 PM EDT

BND Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 30, 2025	74.43	74.54	74.34	74.37	74.37	-0.04%	8,835,546
Sep 29, 2025	74.31	74.44	74.29	74.40	74.40	0.26%	5,534,500
Sep 26, 2025	74.22	74.33	74.15	74.21	74.21	0.00%	5,531,414
Sep 25, 2025	74.19	74.22	74.07	74.21	74.21	-0.11%	7,402,700
Sep 24, 2025	74.37	74.38	74.26	74.29	74.29	-0.20%	5,158,444
Sep 23, 2025	74.37	74.45	74.31	74.44	74.44	0.20%	6,492,249
Sep 22, 2025	74.39	74.41	74.27	74.29	74.29	-0.19%	7,814,325
Sep 19, 2025	74.41	74.45	74.34	74.43	74.43	0.04%	5,295,717
Sep 18, 2025	74.39	74.48	74.29	74.40	74.40	-0.25%	7,641,811
Sep 17, 2025	74.80	74.92	74.53	74.59	74.59	-0.17%	8,872,301
Sep 16, 2025	74.71	74.77	74.65	74.72	74.72	0.01%	7,012,200
Sep 15, 2025	74.66	74.73	74.65	74.71	74.71	0.19%	7,193,648
Sep 12, 2025	74.54	74.58	74.43	74.57	74.57	-0.12%	5,493,000
Sep 11, 2025	74.57	74.76	74.57	74.66	74.66	0.21%	6,437,200
Sep 10, 2025	74.49	74.62	74.44	74.50	74.50	0.17%	5,680,852
Sep 9, 2025	74.47	74.52	74.30	74.37	74.37	-0.19%	6,613,239
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

Page 1 of 136