Canada markets close in 6 hours 1 minute

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
73.04+0.12 (+0.17%)
As of 09:58AM EST. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202273.1673.1373.0473.0473.042,081,215
Dec 05, 202273.1673.1772.8372.9272.927,552,900
Dec 02, 202272.9573.5172.7973.5073.506,825,400
Dec 01, 202272.7373.2072.6673.2073.207,462,500
Dec 01, 20220.165 Dividend
Nov 30, 202272.1572.7772.0172.7672.605,477,800
Nov 29, 202272.2072.3872.1672.2072.045,437,600
Nov 28, 202272.6172.6772.3972.4772.315,852,100
Nov 25, 202272.4072.5672.4072.5672.402,536,400
Nov 23, 202272.2372.5672.2372.5672.404,855,000
Nov 22, 202271.9472.1971.9372.1271.969,534,200
Nov 21, 202271.9972.0471.7271.7571.596,834,600
Nov 18, 202271.9372.0471.7371.7571.598,564,600
Nov 17, 202271.8071.9071.6671.8771.716,260,600
Nov 16, 202271.9772.2371.9072.1772.018,856,700
Nov 15, 202271.6671.7771.5471.7671.6011,948,800
Nov 14, 202271.2971.3971.2171.2671.106,914,500
Nov 11, 202271.3371.5371.2571.4971.334,525,300
Nov 10, 202270.9071.4970.8971.4971.337,014,100
Nov 09, 202269.8670.1469.7970.0469.887,269,400
Nov 08, 202269.8070.0769.7869.9469.786,358,100
Nov 07, 202269.9169.9369.6369.6369.476,246,100
Nov 04, 202269.9370.1069.7469.9069.748,780,400
Nov 03, 202269.6169.9869.5769.8869.726,408,200
Nov 02, 202270.3570.7370.0070.1569.9910,223,800
Nov 01, 202270.5870.6170.1070.2670.107,019,000
Nov 01, 20220.163 Dividend
Oct 31, 202270.3670.4070.0670.3570.036,785,000
Oct 28, 202270.4070.7170.3870.5770.254,828,800
Oct 27, 202270.5470.8670.3870.7170.395,493,300
Oct 26, 202270.2270.4770.1770.3470.027,001,000
Oct 25, 202269.9470.2169.9170.0669.747,780,900
Oct 24, 202269.4869.6969.2369.4069.087,259,400
Oct 21, 202269.1469.5869.0969.5069.186,984,400
Oct 20, 202269.7169.8569.3469.3869.066,260,900
Oct 19, 202269.9970.0969.7869.8569.536,483,600
Oct 18, 202270.4670.5470.1470.4370.117,008,000
Oct 17, 202270.5570.6870.2770.2769.9519,605,200
Oct 14, 202270.8270.8370.0970.1269.806,544,400
Oct 13, 202269.8770.7069.7970.4670.146,668,900
Oct 12, 202270.5570.8270.5170.7170.395,442,000
Oct 11, 202270.7270.9570.5370.6370.319,225,500
Oct 10, 202270.9370.9370.4670.6170.294,950,700
Oct 07, 202271.0171.1270.8770.9370.615,023,200
Oct 06, 202271.5371.6071.2471.3070.977,108,400
Oct 05, 202271.5871.6471.2871.5771.247,252,400
Oct 04, 202272.0372.2471.8871.9571.626,124,400
Oct 03, 202271.7072.1871.5871.7771.446,762,600
Oct 03, 20220.156 Dividend
Sept 30, 202271.7071.8771.2571.3370.858,919,100
Sept 29, 202271.4471.6471.2771.5071.026,100,300
Sept 28, 202271.4371.9071.2971.8771.3811,649,700
Sept 27, 202271.1271.2170.6770.7770.299,946,100
Sept 26, 202271.7771.8171.0671.0870.608,658,900
Sept 23, 202272.2572.2571.7572.0071.516,885,400
Sept 22, 202272.4872.4972.1172.2071.715,216,100
Sept 21, 202272.8272.9972.4472.9572.466,360,300
Sept 20, 202272.7172.8872.6272.7572.264,750,500
Sept 19, 202272.9973.1872.9173.1172.626,374,900
Sept 16, 202273.0873.3173.0273.1672.675,050,000
Sept 15, 202273.3173.3973.1973.2472.754,967,200
Sept 14, 202273.3073.5673.2873.4672.964,332,200
Sept 13, 202273.2873.4373.2273.3772.879,481,200
Sept 12, 202274.0074.0773.6573.7473.244,008,200
Sept 09, 202273.9574.0973.7973.8373.333,831,700
Sept 08, 202273.9674.1273.8473.8673.363,580,300
Sept 07, 202273.8074.0973.7874.0973.594,208,300
Sept 06, 202273.9473.9573.5473.5673.066,869,800
Sept 02, 202274.2574.4874.1874.2373.733,600,600
Sept 01, 202274.0274.1173.7574.0473.546,160,700
Sept 01, 20220.156 Dividend
Aug 31, 202274.8574.9474.5174.6073.945,155,600
Aug 30, 202274.9375.0874.7074.9174.256,878,700
Aug 29, 202274.9574.9674.7974.8574.193,263,800
Aug 26, 202275.2375.3775.0575.1974.534,276,600
Aug 25, 202274.9875.4074.9275.3474.673,688,400
Aug 24, 202274.9775.0174.8474.9374.273,808,600
Aug 23, 202275.1275.4575.0175.1274.466,294,800
Aug 22, 202275.3375.3675.0975.1574.494,158,600
Aug 19, 202275.5375.5675.3675.4974.825,115,800
Aug 18, 202276.0476.1675.9475.9775.304,026,800
Aug 17, 202275.9376.0175.7175.8375.164,131,100
Aug 16, 202276.2776.2976.0376.2875.614,104,000
Aug 15, 202276.4776.5476.3676.3875.713,922,300
Aug 12, 202276.2176.3076.0176.3075.634,376,800
Aug 11, 202276.5776.6775.9275.9575.285,179,500
Aug 10, 202276.5076.7376.3176.3875.714,305,000
Aug 09, 202276.1676.2676.0976.1775.506,888,800
Aug 08, 202276.3076.4576.2676.3475.678,534,700
Aug 05, 202276.0576.1075.8676.0075.338,946,400
Aug 04, 202276.7276.8876.6476.8776.199,869,900
Aug 03, 202276.2376.6975.9776.6876.005,747,700
Aug 02, 202277.0977.1876.2476.3075.6310,808,300
Aug 01, 202276.9077.1476.8277.0876.405,370,800
Aug 01, 20220.153 Dividend
Jul 29, 202276.8077.1776.7576.9076.076,601,700
Jul 28, 202276.9677.0776.8176.9676.135,140,200
Jul 27, 202276.3576.6976.3476.4375.605,919,600
Jul 26, 202276.5176.5776.1976.2275.406,964,100
Jul 25, 202276.1476.2776.0976.2075.384,256,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...