Vanguard Total Bond Market Index Fund (BND)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 72.89 | 72.96 | 72.84 | 72.94 | 72.94 | 3,692,700 |
| Jul 25, 2024 | 72.57 | 72.81 | 72.57 | 72.65 | 72.65 | 4,567,700 |
| Jul 24, 2024 | 72.79 | 72.84 | 72.49 | 72.49 | 72.49 | 5,080,200 |
| Jul 23, 2024 | 72.73 | 72.83 | 72.69 | 72.70 | 72.70 | 6,981,700 |
| Jul 22, 2024 | 72.83 | 72.85 | 72.60 | 72.69 | 72.69 | 5,055,700 |
| Jul 19, 2024 | 72.99 | 72.99 | 72.70 | 72.72 | 72.72 | 5,593,100 |
| Jul 18, 2024 | 72.98 | 73.11 | 72.87 | 72.91 | 72.91 | 7,673,700 |
| Jul 17, 2024 | 72.94 | 73.14 | 72.89 | 73.10 | 73.10 | 8,365,100 |
| Jul 16, 2024 | 72.82 | 73.04 | 72.81 | 73.03 | 73.03 | 4,636,600 |
| Jul 15, 2024 | 72.81 | 72.91 | 72.73 | 72.75 | 72.75 | 4,557,200 |
| Jul 12, 2024 | 72.85 | 72.98 | 72.80 | 72.98 | 72.98 | 4,656,800 |
| Jul 11, 2024 | 72.83 | 72.94 | 72.77 | 72.79 | 72.79 | 4,978,100 |
| Jul 10, 2024 | 72.42 | 72.47 | 72.32 | 72.43 | 72.43 | 5,591,500 |
| Jul 09, 2024 | 72.37 | 72.42 | 72.21 | 72.37 | 72.37 | 8,533,200 |
| Jul 08, 2024 | 72.39 | 72.45 | 72.29 | 72.40 | 72.40 | 4,742,300 |
| Jul 05, 2024 | 72.26 | 72.45 | 72.22 | 72.40 | 72.40 | 4,201,700 |
| Jul 03, 2024 | 71.86 | 72.10 | 71.81 | 72.07 | 72.07 | 4,438,600 |
| Jul 02, 2024 | 71.69 | 71.74 | 71.57 | 71.66 | 71.66 | 6,080,100 |
| Jul 01, 2024 | 71.58 | 71.76 | 71.40 | 71.45 | 71.45 | 4,960,000 |
| Jul 01, 2024 | 0.221 Dividend | |||||
| Jun 28, 2024 | 72.55 | 72.55 | 72.05 | 72.05 | 71.83 | 4,824,500 |
| Jun 27, 2024 | 72.40 | 72.46 | 72.36 | 72.39 | 72.17 | 5,514,800 |
| Jun 26, 2024 | 72.30 | 72.32 | 72.23 | 72.26 | 72.04 | 5,910,600 |
| Jun 25, 2024 | 72.57 | 72.61 | 72.48 | 72.60 | 72.38 | 5,959,300 |
| Jun 24, 2024 | 72.54 | 72.58 | 72.46 | 72.56 | 72.34 | 31,937,200 |
| Jun 21, 2024 | 72.64 | 72.68 | 72.43 | 72.52 | 72.30 | 4,117,000 |
| Jun 20, 2024 | 72.40 | 72.53 | 72.35 | 72.50 | 72.28 | 4,227,800 |
| Jun 18, 2024 | 72.48 | 72.74 | 72.47 | 72.64 | 72.42 | 8,491,900 |
| Jun 17, 2024 | 72.37 | 72.41 | 72.29 | 72.39 | 72.17 | 4,019,000 |
| Jun 14, 2024 | 72.66 | 72.73 | 72.60 | 72.66 | 72.44 | 3,527,000 |
| Jun 13, 2024 | 72.46 | 72.64 | 72.39 | 72.55 | 72.33 | 4,339,600 |
| Jun 12, 2024 | 72.42 | 72.58 | 72.22 | 72.23 | 72.01 | 4,495,700 |
| Jun 11, 2024 | 71.68 | 71.93 | 71.66 | 71.90 | 71.68 | 4,073,200 |
| Jun 10, 2024 | 71.62 | 71.65 | 71.54 | 71.61 | 71.39 | 3,925,100 |
| Jun 07, 2024 | 71.83 | 71.83 | 71.71 | 71.72 | 71.50 | 3,826,500 |
| Jun 06, 2024 | 72.17 | 72.33 | 72.17 | 72.30 | 72.08 | 4,119,700 |
| Jun 05, 2024 | 72.18 | 72.30 | 72.00 | 72.29 | 72.07 | 5,506,400 |
| Jun 04, 2024 | 71.96 | 72.14 | 71.91 | 72.09 | 71.87 | 5,298,400 |
| Jun 03, 2024 | 71.57 | 71.83 | 71.53 | 71.82 | 71.60 | 4,798,900 |
| Jun 03, 2024 | 0.219 Dividend | |||||
| May 31, 2024 | 71.55 | 71.68 | 71.54 | 71.64 | 71.20 | 4,193,000 |
| May 30, 2024 | 71.32 | 71.42 | 71.26 | 71.38 | 70.94 | 3,723,200 |
| May 29, 2024 | 71.20 | 71.21 | 70.97 | 71.07 | 70.64 | 4,877,500 |
| May 28, 2024 | 71.74 | 71.74 | 71.31 | 71.33 | 70.89 | 4,743,400 |
| May 24, 2024 | 71.57 | 71.69 | 71.53 | 71.67 | 71.23 | 4,025,200 |
| May 23, 2024 | 71.82 | 71.85 | 71.51 | 71.59 | 71.15 | 3,589,900 |
| May 22, 2024 | 71.74 | 71.88 | 71.72 | 71.80 | 71.36 | 4,306,200 |
| May 21, 2024 | 71.93 | 71.93 | 71.85 | 71.89 | 71.45 | 4,612,300 |
| May 20, 2024 | 71.77 | 71.80 | 71.73 | 71.74 | 71.30 | 3,699,600 |
| May 17, 2024 | 71.93 | 71.99 | 71.80 | 71.81 | 71.37 | 4,373,500 |
| May 16, 2024 | 72.13 | 72.16 | 71.97 | 71.99 | 71.55 | 4,359,500 |
| May 15, 2024 | 72.02 | 72.16 | 71.94 | 72.11 | 71.67 | 4,208,200 |
| May 14, 2024 | 71.63 | 71.70 | 71.54 | 71.65 | 71.21 | 4,272,500 |
| May 13, 2024 | 71.60 | 71.60 | 71.43 | 71.44 | 71.00 | 5,600,500 |
| May 10, 2024 | 71.46 | 71.48 | 71.35 | 71.38 | 70.94 | 5,562,000 |
| May 09, 2024 | 71.40 | 71.62 | 71.36 | 71.58 | 71.14 | 4,525,200 |
| May 08, 2024 | 71.42 | 71.47 | 71.39 | 71.39 | 70.95 | 6,774,500 |
| May 07, 2024 | 71.64 | 71.73 | 71.51 | 71.56 | 71.12 | 4,635,400 |
| May 06, 2024 | 71.40 | 71.47 | 71.34 | 71.42 | 70.98 | 5,584,300 |
| May 03, 2024 | 71.45 | 71.55 | 71.18 | 71.35 | 70.91 | 7,256,900 |
| May 02, 2024 | 70.69 | 71.02 | 70.65 | 70.99 | 70.56 | 6,014,800 |
| May 01, 2024 | 70.60 | 70.93 | 70.50 | 70.71 | 70.28 | 8,119,200 |
| May 01, 2024 | 0.214 Dividend | |||||
| Apr 30, 2024 | 70.73 | 70.84 | 70.61 | 70.67 | 70.03 | 6,605,800 |
| Apr 29, 2024 | 70.85 | 70.98 | 70.82 | 70.94 | 70.29 | 4,799,500 |
| Apr 26, 2024 | 70.70 | 70.83 | 70.70 | 70.73 | 70.08 | 4,256,600 |
| Apr 25, 2024 | 70.45 | 70.59 | 70.37 | 70.57 | 69.93 | 5,367,500 |
| Apr 24, 2024 | 70.84 | 70.84 | 70.63 | 70.77 | 70.12 | 4,616,600 |
| Apr 23, 2024 | 70.78 | 71.11 | 70.71 | 70.95 | 70.30 | 6,044,400 |
| Apr 22, 2024 | 70.76 | 70.88 | 70.72 | 70.82 | 70.17 | 5,938,300 |
| Apr 19, 2024 | 70.85 | 70.88 | 70.73 | 70.79 | 70.14 | 8,338,300 |
| Apr 18, 2024 | 70.88 | 70.89 | 70.64 | 70.70 | 70.05 | 6,349,500 |
| Apr 17, 2024 | 70.77 | 70.94 | 70.66 | 70.89 | 70.24 | 6,568,500 |
| Apr 16, 2024 | 70.52 | 70.61 | 70.42 | 70.55 | 69.91 | 14,378,900 |
| Apr 15, 2024 | 70.85 | 70.86 | 70.63 | 70.73 | 70.08 | 8,079,200 |
| Apr 12, 2024 | 71.26 | 71.35 | 71.19 | 71.20 | 70.55 | 12,479,100 |
| Apr 11, 2024 | 71.19 | 71.23 | 70.91 | 71.04 | 70.39 | 16,574,100 |
| Apr 10, 2024 | 71.38 | 71.40 | 71.01 | 71.04 | 70.39 | 8,196,500 |
| Apr 09, 2024 | 71.82 | 71.93 | 71.81 | 71.88 | 71.22 | 8,886,200 |
| Apr 08, 2024 | 71.61 | 71.70 | 71.57 | 71.62 | 70.97 | 13,873,100 |
| Apr 05, 2024 | 71.77 | 71.93 | 71.68 | 71.68 | 71.03 | 11,531,700 |
| Apr 04, 2024 | 72.06 | 72.06 | 71.87 | 72.04 | 71.38 | 12,412,900 |
| Apr 03, 2024 | 71.65 | 71.90 | 71.56 | 71.89 | 71.23 | 5,419,200 |
| Apr 02, 2024 | 71.68 | 71.85 | 71.58 | 71.84 | 71.18 | 9,043,000 |
| Apr 01, 2024 | 72.15 | 72.19 | 71.86 | 71.92 | 71.26 | 6,157,500 |
| Apr 01, 2024 | 0.216 Dividend | |||||
| Mar 28, 2024 | 72.64 | 72.75 | 72.57 | 72.63 | 71.75 | 5,326,400 |
| Mar 27, 2024 | 72.57 | 72.75 | 72.52 | 72.72 | 71.84 | 7,825,200 |
| Mar 26, 2024 | 72.44 | 72.49 | 72.32 | 72.47 | 71.60 | 7,603,100 |
| Mar 25, 2024 | 72.50 | 72.50 | 72.36 | 72.41 | 71.54 | 7,950,500 |
| Mar 22, 2024 | 72.61 | 72.62 | 72.49 | 72.55 | 71.67 | 4,169,400 |
| Mar 21, 2024 | 72.40 | 72.44 | 72.24 | 72.31 | 71.44 | 5,492,900 |
| Mar 20, 2024 | 72.17 | 72.39 | 72.03 | 72.25 | 71.38 | 5,287,200 |
| Mar 19, 2024 | 72.05 | 72.19 | 72.02 | 72.12 | 71.25 | 4,560,100 |
| Mar 18, 2024 | 72.01 | 72.04 | 71.90 | 71.93 | 71.06 | 5,284,200 |
| Mar 15, 2024 | 72.03 | 72.11 | 71.97 | 72.02 | 71.15 | 4,783,900 |
| Mar 14, 2024 | 72.30 | 72.30 | 72.05 | 72.06 | 71.19 | 5,214,000 |
| Mar 13, 2024 | 72.54 | 72.62 | 72.47 | 72.49 | 71.61 | 6,123,200 |
| Mar 12, 2024 | 72.71 | 72.72 | 72.55 | 72.61 | 71.73 | 4,699,400 |
| Mar 11, 2024 | 72.90 | 72.91 | 72.76 | 72.83 | 71.95 | 5,626,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.