Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

71.39

-0.17

(-0.24%)

At close: 04:00PM EDT

71.61

+0.22

(+0.31%)

After hours:

07:56PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	71.42	71.47	71.39	71.39	71.39	6,772,900
May 07, 2024	71.64	71.73	71.51	71.56	71.56	4,635,400
May 06, 2024	71.40	71.47	71.34	71.42	71.42	5,584,300
May 03, 2024	71.45	71.55	71.18	71.35	71.35	7,256,900
May 02, 2024	70.69	71.02	70.65	70.99	70.99	6,014,800
May 01, 2024	70.60	70.93	70.50	70.71	70.71	8,119,200
May 01, 2024	0.214 Dividend
Apr 30, 2024	70.73	70.84	70.61	70.67	70.46	6,605,800
Apr 29, 2024	70.85	70.98	70.82	70.94	70.73	4,799,500
Apr 26, 2024	70.70	70.83	70.70	70.73	70.52	4,256,600
Apr 25, 2024	70.45	70.59	70.37	70.57	70.36	5,367,500
Apr 24, 2024	70.84	70.84	70.63	70.77	70.56	4,616,600
Apr 23, 2024	70.78	71.11	70.71	70.95	70.74	6,044,400
Apr 22, 2024	70.76	70.88	70.72	70.82	70.61	5,938,300
Apr 19, 2024	70.85	70.88	70.73	70.79	70.58	8,338,300
Apr 18, 2024	70.88	70.89	70.64	70.70	70.49	6,349,500
Apr 17, 2024	70.77	70.94	70.66	70.89	70.68	6,568,500
Apr 16, 2024	70.52	70.61	70.42	70.55	70.34	14,378,900
Apr 15, 2024	70.85	70.86	70.63	70.73	70.52	8,079,200
Apr 12, 2024	71.26	71.35	71.19	71.20	70.98	12,479,100
Apr 11, 2024	71.19	71.23	70.91	71.04	70.82	16,574,100
Apr 10, 2024	71.38	71.40	71.01	71.04	70.82	8,196,500
Apr 09, 2024	71.82	71.93	71.81	71.88	71.66	8,886,200
Apr 08, 2024	71.61	71.70	71.57	71.62	71.40	13,873,100
Apr 05, 2024	71.77	71.93	71.68	71.68	71.46	11,531,700
Apr 04, 2024	72.06	72.06	71.87	72.04	71.82	12,412,900
Apr 03, 2024	71.65	71.90	71.56	71.89	71.67	5,419,200
Apr 02, 2024	71.68	71.85	71.58	71.84	71.62	9,043,000
Apr 01, 2024	72.15	72.19	71.86	71.92	71.70	6,157,500
Apr 01, 2024	0.216 Dividend
Mar 28, 2024	72.64	72.75	72.57	72.63	72.19	5,326,400
Mar 27, 2024	72.57	72.75	72.52	72.72	72.28	7,825,200
Mar 26, 2024	72.44	72.49	72.32	72.47	72.04	7,603,100
Mar 25, 2024	72.50	72.50	72.36	72.41	71.98	7,950,500
Mar 22, 2024	72.61	72.62	72.49	72.55	72.12	4,169,400
Mar 21, 2024	72.40	72.44	72.24	72.31	71.88	5,492,900
Mar 20, 2024	72.17	72.39	72.03	72.25	71.82	5,287,200
Mar 19, 2024	72.05	72.19	72.02	72.12	71.69	4,560,100
Mar 18, 2024	72.01	72.04	71.90	71.93	71.50	5,284,200
Mar 15, 2024	72.03	72.11	71.97	72.02	71.59	4,783,900
Mar 14, 2024	72.30	72.30	72.05	72.06	71.63	5,214,000
Mar 13, 2024	72.54	72.62	72.47	72.49	72.06	6,123,200
Mar 12, 2024	72.71	72.72	72.55	72.61	72.17	4,699,400
Mar 11, 2024	72.90	72.91	72.76	72.83	72.39	5,626,200
Mar 08, 2024	72.91	72.97	72.81	72.86	72.42	7,187,100
Mar 07, 2024	72.84	72.85	72.66	72.79	72.35	7,495,500
Mar 06, 2024	72.62	72.81	72.61	72.67	72.23	28,955,300
Mar 05, 2024	72.45	72.62	72.39	72.54	72.11	6,208,600
Mar 04, 2024	72.13	72.23	72.10	72.15	71.72	26,404,700
Mar 01, 2024	71.94	72.37	71.81	72.32	71.89	6,364,500
Mar 01, 2024	0.202 Dividend
Feb 29, 2024	72.20	72.36	72.17	72.22	71.59	6,002,900
Feb 28, 2024	72.00	72.13	71.96	72.10	71.47	5,255,300
Feb 27, 2024	72.02	72.11	71.91	71.94	71.31	5,534,300
Feb 26, 2024	72.20	72.20	71.93	72.05	71.42	5,255,800
Feb 23, 2024	71.93	72.25	71.93	72.18	71.55	6,147,200
Feb 22, 2024	71.93	72.02	71.84	71.92	71.29	11,884,200
Feb 21, 2024	72.17	72.17	71.86	71.89	71.26	6,625,600
Feb 20, 2024	72.12	72.21	72.05	72.09	71.46	7,605,000
Feb 16, 2024	71.91	72.01	71.86	72.00	71.37	5,029,200
Feb 15, 2024	72.31	72.34	72.11	72.23	71.60	6,733,900
Feb 14, 2024	71.83	72.09	71.81	72.03	71.40	6,915,700
Feb 13, 2024	71.98	72.00	71.74	71.76	71.13	12,938,800
Feb 12, 2024	72.45	72.49	72.31	72.39	71.75	6,063,000
Feb 09, 2024	72.33	72.40	72.29	72.37	71.74	5,940,700
Feb 08, 2024	72.50	72.56	72.39	72.43	71.79	7,987,500
Feb 07, 2024	72.65	72.86	72.61	72.62	71.98	9,257,500
Feb 06, 2024	72.53	72.83	72.50	72.76	72.12	8,310,500
Feb 05, 2024	72.58	72.61	72.35	72.42	71.78	7,577,100
Feb 02, 2024	73.03	73.14	72.87	73.00	72.36	7,820,000
Feb 01, 2024	73.51	73.83	73.40	73.66	73.01	12,060,800
Feb 01, 2024	0.212 Dividend
Jan 31, 2024	73.40	73.59	73.28	73.43	72.58	9,916,600
Jan 30, 2024	73.16	73.18	72.87	73.12	72.27	6,688,100
Jan 29, 2024	72.90	73.06	72.81	72.99	72.14	7,677,600
Jan 26, 2024	72.82	72.82	72.65	72.70	71.85	9,120,500
Jan 25, 2024	72.75	72.82	72.66	72.81	71.96	8,361,100
Jan 24, 2024	72.93	72.93	72.45	72.47	71.63	7,483,800
Jan 23, 2024	72.68	72.68	72.55	72.62	71.78	6,840,400
Jan 22, 2024	72.89	72.94	72.76	72.79	71.94	10,321,400
Jan 19, 2024	72.58	72.68	72.43	72.67	71.82	7,883,100
Jan 18, 2024	72.80	72.83	72.59	72.67	71.82	6,086,200
Jan 17, 2024	72.76	72.84	72.63	72.77	71.92	12,370,300
Jan 16, 2024	73.21	73.27	72.85	72.94	72.09	5,724,700
Jan 12, 2024	73.49	73.64	73.35	73.46	72.61	4,461,200
Jan 11, 2024	73.04	73.36	72.94	73.31	72.46	7,537,300
Jan 10, 2024	73.19	73.24	72.93	72.93	72.08	6,578,400
Jan 09, 2024	72.98	73.14	72.95	73.06	72.21	5,649,400
Jan 08, 2024	72.83	73.18	72.79	73.07	72.22	7,937,500
Jan 05, 2024	72.76	73.17	72.69	72.75	71.90	6,223,400
Jan 04, 2024	72.96	73.05	72.88	72.97	72.12	5,056,900
Jan 03, 2024	73.01	73.35	72.88	73.30	72.45	6,477,200
Jan 02, 2024	73.26	73.36	73.19	73.24	72.39	8,334,200
Dec 29, 2023	73.55	73.71	73.48	73.55	72.69	6,939,500
Dec 28, 2023	73.81	73.89	73.64	73.72	72.86	8,166,600
Dec 27, 2023	73.70	73.92	73.64	73.90	73.04	7,467,700
Dec 26, 2023	73.35	73.48	73.32	73.43	72.58	6,394,600
Dec 22, 2023	73.53	73.54	73.28	73.36	72.51	5,890,700
Dec 22, 2023	0.211 Dividend
Dec 21, 2023	73.78	73.82	73.51	73.62	72.55	6,912,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7285-0.0003(-0.04%)

CRUDE OIL79.27+0.28(+0.35%)

Bitcoin CAD84,447.88-1,639.88(-1.90%)

Vanguard Total Bond Market Index Fund (BND)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7285
-0.0003(-0.04%)

CRUDE OIL
79.27
+0.28(+0.35%)

Bitcoin CAD
84,447.88
-1,639.88(-1.90%)