Skip to main content
Vanguard Total Bond Market ETF (BND)
NASDAQ: BND · Real-Time Price · USD
73.67
+0.07 (0.10%)
At close: Jun 26, 2026, 4:00 PM EDT
73.68
+0.01 (0.02%)
After-hours: Jun 26, 2026, 7:54 PM EDT

BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202673.5773.7273.5673.6773.670.10%5,958,840
Jun 25, 202673.6573.7373.5973.6073.600.07%7,636,832
Jun 24, 202673.4873.6073.4673.5573.550.45%7,818,636
Jun 23, 202673.1873.3073.1873.2273.220.11%7,081,817
Jun 22, 202673.1773.2273.1173.1473.14-0.27%7,359,408
Jun 18, 202673.3273.5073.3273.3473.340.27%6,312,452
Jun 17, 202673.4273.4773.1273.1473.14-0.37%8,531,607
Jun 16, 202673.3473.4873.3273.4173.410.15%5,902,839
Jun 15, 202673.3873.4373.2973.3073.300.08%7,738,294
Jun 12, 202673.2173.2973.1173.2473.24-0.12%7,381,030
Jun 11, 202672.9873.3672.9473.3373.330.58%9,058,743
Jun 10, 202672.9773.0472.8472.9172.91-0.08%5,252,524
Jun 9, 202672.9273.0072.8472.9772.970.22%8,703,469
Jun 8, 202672.9873.0172.8072.8172.81-0.03%14,018,968
Jun 5, 202672.9472.9572.8272.8372.83-0.45%8,487,197
Jun 4, 202673.1973.2373.1373.1673.160.14%6,815,029
Jun 3, 202673.0473.1272.9873.0673.06-0.19%9,330,688
Jun 2, 202673.2773.3073.1673.2073.200.03%7,682,671
Jun 1, 202673.0073.1972.9473.1873.18-0.04%7,268,319
May 29, 202673.4773.5573.3873.4673.210.05%9,178,332
May 28, 202673.2973.4873.2473.4273.170.19%7,245,493
May 27, 202673.2973.3473.2473.2873.030.10%7,353,305
May 26, 202673.2673.2873.1373.2172.960.29%7,379,325
May 22, 202673.0473.0572.8273.0072.750.10%6,824,182
May 21, 202672.6572.9472.5872.9372.680.11%10,364,598
May 20, 202672.4872.9072.4672.8572.600.55%11,123,005
May 19, 202672.4772.5572.3472.4572.21-0.33%13,221,169
May 18, 202672.7872.8672.5972.6972.45-0.07%8,771,710
May 15, 202672.8272.8472.7072.7472.50-0.57%12,189,888
May 14, 202673.2273.3873.1573.1672.91-0.03%6,262,495
May 13, 202673.1373.1973.0373.1872.930.04%10,760,977
May 12, 202673.2173.2373.1373.1572.90-0.30%7,431,707
May 11, 202673.4773.5073.3673.3773.12-0.24%9,494,207
May 8, 202673.5673.6173.5273.5573.300.26%7,382,796
May 7, 202673.6573.6573.3273.3673.11-0.26%9,777,000
May 6, 202673.5073.5773.4773.5573.300.42%7,658,317
May 5, 202673.1973.3173.1873.2472.990.18%8,336,196
May 4, 202673.2673.2872.9873.1172.86-0.34%7,912,179
May 1, 202673.3073.5373.2673.3673.110.14%6,933,061
Apr 30, 202673.5373.5873.4573.5073.010.15%7,829,147
Apr 29, 202673.5573.5573.3273.3972.90-0.45%7,206,968
Apr 28, 202673.6573.7273.6073.7273.23-0.03%7,241,979
Apr 27, 202673.8073.8573.7073.7473.25-0.16%6,095,172
Apr 24, 202673.7573.8973.6673.8673.370.18%5,118,167
Apr 23, 202673.8673.9373.6373.7373.24-0.18%6,181,452
Apr 22, 202673.9673.9873.8573.8673.370.11%5,936,814
Apr 21, 202673.9473.9873.7773.7873.29-0.31%5,852,613
Apr 20, 202674.0574.0673.9374.0173.52-0.07%7,609,615
Apr 17, 202674.0674.1574.0174.0673.570.39%5,806,931
Apr 16, 202673.9573.9673.7273.7773.28-0.15%7,582,499
Apr 15, 202673.9073.9373.8273.8873.39-0.14%6,724,343
Apr 14, 202673.8473.9973.7873.9873.490.24%5,600,139
Apr 13, 202673.6473.8273.6073.8073.310.22%6,438,078
Apr 10, 202673.7473.7773.6373.6473.15-0.15%6,334,274
Apr 9, 202673.6873.8973.5873.7573.260.04%5,646,825
Apr 8, 202673.9473.9573.6773.7273.230.19%5,760,153
Apr 7, 202673.4973.6073.2573.5873.090.15%7,269,993
Apr 6, 202673.4573.5673.4273.4772.98-0.15%9,844,314
Apr 2, 202673.3673.6573.3473.5873.090.22%7,975,625
Apr 1, 202673.4373.5673.3973.4272.930.04%9,624,794
Mar 31, 202673.6773.7873.5773.6472.900.22%10,948,304
Mar 30, 202673.4873.6073.4273.4872.740.51%10,353,779
Mar 27, 202672.9873.2172.9473.1172.38-13,021,837
Mar 26, 202673.3373.4373.1073.1172.38-0.58%8,602,892
Mar 25, 202673.5773.6273.4573.5472.800.38%9,313,455
Mar 24, 202673.1873.4173.1273.2672.53-0.26%11,800,757
Mar 23, 202673.3073.6173.2473.4572.710.38%14,898,762
Mar 20, 202673.5173.5373.1673.1772.44-0.80%12,983,191
Mar 19, 202673.5273.8673.5073.7673.020.11%8,861,681
Mar 18, 202673.9073.9573.6773.6872.94-0.41%9,210,941
Mar 17, 202673.9374.0173.9373.9873.240.20%5,948,526
Mar 16, 202673.8373.8873.7473.8373.090.38%7,716,573
Mar 13, 202673.7473.8073.5173.5572.81-0.10%7,060,142
Mar 12, 202673.7873.8373.5673.6272.88-0.37%12,383,450
Mar 11, 202674.0974.1073.8573.8973.15-0.44%9,009,616
Mar 10, 202674.3974.4574.2174.2273.48-0.31%8,622,908
Mar 9, 202674.1574.5074.1174.4573.700.28%8,201,795
Mar 6, 202674.1274.4274.0774.2473.50-0.13%10,878,035
Mar 5, 202674.2874.3774.2474.3473.60-0.23%10,029,113
Mar 4, 202674.5774.6074.5074.5173.76-0.07%11,305,367
Mar 3, 202674.3374.6674.3174.5673.81-0.11%8,939,878
Mar 2, 202674.7274.7474.5574.6473.89-0.40%8,732,574
Feb 27, 202675.1575.2375.1375.1774.190.20%8,500,869
Feb 26, 202674.9375.0374.9375.0274.040.15%14,876,214
Feb 25, 202674.8874.9774.8774.9173.93-0.03%7,001,983
Feb 24, 202674.9574.9774.8974.9373.95-0.05%9,854,399
Feb 23, 202674.8475.0274.8474.9773.990.21%6,286,890
Feb 20, 202674.8474.8474.6974.8173.84-0.01%9,131,324
Feb 19, 202674.7274.8574.7274.8273.850.04%8,147,869
Feb 18, 202674.7974.8674.7774.7973.82-0.11%6,972,463
Feb 17, 202674.8974.9174.8374.8773.90-0.01%9,689,024
Feb 13, 202674.8474.9074.8174.8873.910.29%8,307,935
Feb 12, 202674.4674.6874.4374.6673.690.46%9,884,338
Feb 11, 202674.3174.4874.2974.3273.35-0.20%7,968,828
Feb 10, 202674.4574.5274.4374.4773.500.30%8,288,737
Feb 9, 202674.1774.2774.1474.2573.280.03%9,429,759
Feb 6, 202674.2374.2574.1374.2373.260.01%8,257,231
Feb 5, 202674.0674.2474.0174.2273.250.43%12,216,651
Feb 4, 202673.8973.9673.8573.9072.94-0.04%11,709,972
Feb 3, 202673.8673.9473.8473.9372.970.03%11,287,100