Skip to main content
Vanguard Total Bond Market ETF (BND)
NASDAQ: BND · Real-Time Price · USD
74.20
-0.09 (-0.12%)
At close: Dec 5, 2025, 4:00 PM EST
74.25
+0.05 (0.07%)
After-hours: Dec 5, 2025, 7:57 PM EST

BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202574.3174.3374.1574.2074.20-0.12%7,265,512
Dec 4, 202574.3674.3774.2674.2974.29-0.19%7,336,702
Dec 3, 202574.4174.4774.3474.4374.430.15%9,767,860
Dec 2, 202574.2574.3674.2274.3274.320.09%6,750,877
Dec 1, 202574.2774.3074.2174.2574.25-0.71%6,887,817
Nov 28, 202574.8674.8874.7174.7874.54-0.16%4,812,064
Nov 26, 202574.7874.9074.6874.9074.660.11%7,327,056
Nov 25, 202574.7074.8974.7074.8274.580.23%7,446,483
Nov 24, 202574.6274.6874.5574.6574.410.17%5,734,438
Nov 21, 202574.5574.5574.4074.5274.280.24%6,818,362
Nov 20, 202574.3174.4074.2974.3474.100.15%8,461,082
Nov 19, 202574.3474.3774.2074.2373.99-0.04%7,527,455
Nov 18, 202574.3374.3874.1874.2674.020.08%8,009,243
Nov 17, 202574.2174.2874.1974.2073.960.05%6,908,725
Nov 14, 202574.4074.4274.1674.1673.92-0.15%6,473,412
Nov 13, 202574.3674.4174.2774.2774.03-0.30%7,105,106
Nov 12, 202574.4874.5474.4474.4974.25-0.04%7,129,742
Nov 11, 202574.4674.5374.4274.5274.280.28%5,229,393
Nov 10, 202574.3274.3774.2874.3174.07-0.03%7,235,146
Nov 7, 202574.2674.4374.2674.3374.09-0.05%7,073,176
Nov 6, 202574.3074.4074.2874.3774.130.39%6,461,208
Nov 5, 202574.2474.2674.0474.0873.84-0.28%10,862,842
Nov 4, 202574.2674.3774.2474.2974.050.05%11,476,211
Nov 3, 202574.2474.2974.1774.2574.01-0.44%7,085,098
Oct 31, 202574.6674.6874.5474.5874.10-0.03%7,106,704
Oct 30, 202574.5174.7274.5074.6074.12-0.17%7,109,490
Oct 29, 202575.0775.0874.7174.7374.25-0.49%8,938,694
Oct 28, 202575.0475.1275.0175.1074.620.05%7,399,731
Oct 27, 202574.9675.0674.8975.0674.580.05%7,706,623
Oct 24, 202575.0475.0574.9175.0274.540.13%6,912,339
Oct 23, 202574.9975.0274.9074.9274.44-0.20%6,041,657
Oct 22, 202575.0375.0874.9775.0774.59-7,164,496
Oct 21, 202575.1075.1575.0575.0774.590.12%6,179,948
Oct 20, 202574.9574.9974.9174.9874.500.13%6,287,206
Oct 17, 202574.9174.9274.8174.8874.40-0.13%20,337,487
Oct 16, 202574.6775.0074.6774.9874.500.37%8,485,054
Oct 15, 202574.7774.8774.6674.7074.22-0.07%6,264,829
Oct 14, 202574.6374.7874.5774.7574.270.15%6,550,097
Oct 13, 202574.5474.6474.4574.6474.160.16%4,358,678
Oct 10, 202574.4374.5874.3674.5274.040.39%7,202,569
Oct 9, 202574.2474.2674.1874.2373.75-0.07%9,071,047
Oct 8, 202574.4074.4174.2674.2873.80-6,298,430
Oct 7, 202574.2274.3574.1974.2873.800.19%7,229,511
Oct 6, 202574.1774.2874.1374.1473.66-0.23%8,688,812
Oct 3, 202574.4274.4574.2974.3173.83-0.12%8,372,377
Oct 2, 202574.2974.4274.2574.4073.920.11%7,155,608
Oct 1, 202574.3274.3674.2174.3273.84-0.07%8,762,908
Sep 30, 202574.4374.5474.3474.3773.65-0.04%8,840,688
Sep 29, 202574.3174.4474.2974.4073.680.26%5,534,451
Sep 26, 202574.2274.3374.1574.2173.50-5,531,414
Sep 25, 202574.1974.2274.0774.2173.50-0.11%7,402,658
Sep 24, 202574.3774.3874.2674.2973.58-0.20%5,158,444
Sep 23, 202574.3774.4574.3174.4473.720.20%6,492,249
Sep 22, 202574.3974.4174.2774.2973.58-0.19%7,814,325
Sep 19, 202574.4174.4574.3474.4373.710.04%5,295,717
Sep 18, 202574.3974.4874.2974.4073.68-0.25%7,641,811
Sep 17, 202574.8074.9274.5374.5973.87-0.17%8,872,301
Sep 16, 202574.7174.7774.6574.7274.000.01%7,012,190
Sep 15, 202574.6674.7374.6574.7173.990.19%7,193,648
Sep 12, 202574.5474.5874.4374.5773.85-0.12%5,492,955
Sep 11, 202574.5774.7674.5774.6673.940.21%6,437,156
Sep 10, 202574.4974.6274.4474.5073.780.17%5,680,852
Sep 9, 202574.4774.5274.3074.3773.65-0.19%6,613,239
Sep 8, 202574.4374.5274.4174.5173.790.32%6,414,673
Sep 5, 202574.2974.3774.2574.2773.560.47%6,321,761
Sep 4, 202573.8073.9373.7273.9273.210.38%8,842,621
Sep 3, 202573.4573.7273.4473.6472.930.33%6,005,492
Sep 2, 202573.3473.4373.3173.4072.69-0.54%6,222,391
Aug 29, 202573.8273.8773.7673.8072.85-0.12%7,736,482
Aug 28, 202573.7973.9273.7673.8972.940.12%5,857,310
Aug 27, 202573.6673.8173.5973.8072.850.09%6,053,945
Aug 26, 202573.6573.7673.5973.7372.780.12%4,648,298
Aug 25, 202573.6373.7273.5973.6472.69-0.14%5,362,095
Aug 22, 202573.5073.8173.4873.7472.790.50%5,828,735
Aug 21, 202573.4473.4773.2973.3772.43-0.24%5,695,498
Aug 20, 202573.4973.6073.4673.5572.600.07%5,512,795
Aug 19, 202573.4473.5173.4473.5072.550.19%5,098,530
Aug 18, 202573.4773.6473.3173.3672.42-0.11%6,941,556
Aug 15, 202573.5373.5973.3973.4472.49-0.14%4,309,079
Aug 14, 202573.7573.7573.4973.5472.59-0.28%6,818,486
Aug 13, 202573.6973.7873.6773.7572.800.37%6,208,874
Aug 12, 202573.3973.4873.3373.4872.530.01%5,493,957
Aug 11, 202573.4973.5573.4473.4772.520.07%8,668,285
Aug 8, 202573.5073.5173.4073.4272.47-0.22%5,566,313
Aug 7, 202573.7073.7073.5373.5872.63-0.04%4,193,068
Aug 6, 202573.5773.6573.3473.6172.66-0.08%8,082,200
Aug 5, 202573.5673.7073.5473.6772.720.04%8,145,334
Aug 4, 202573.6373.6573.5073.6472.690.07%6,834,381
Aug 1, 202573.5073.6173.3873.5972.640.53%10,782,336
Jul 31, 202573.3573.3673.1873.2072.020.01%6,463,220
Jul 30, 202573.1973.3573.1373.1972.01-0.26%5,554,978
Jul 29, 202573.0873.3973.0873.3872.200.52%7,397,877
Jul 28, 202573.0273.0572.9673.0071.82-0.16%5,806,889
Jul 25, 202572.9573.1272.9373.1271.940.25%4,846,060
Jul 24, 202572.8473.0472.8272.9471.76-0.12%6,139,228
Jul 23, 202573.0873.1273.0073.0371.85-0.20%5,269,778
Jul 22, 202573.1073.2473.0873.1872.000.16%5,507,318
Jul 21, 202573.1073.1873.0473.0671.880.29%5,338,503
Jul 18, 202572.8872.9072.8172.8571.670.16%5,206,946
Jul 17, 202572.7272.8272.6872.7371.560.03%6,857,436