Canada markets closed

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
70.95+0.13 (+0.18%)
At close: 04:00PM EDT
70.95 0.00 (0.00%)
After hours: 07:50PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202470.7571.1170.7170.9570.956,032,873
Apr 22, 202470.7670.8870.7270.8270.825,938,300
Apr 19, 202470.8570.8870.7370.7970.798,338,300
Apr 18, 202470.8870.8970.6470.7070.706,349,500
Apr 17, 202470.7770.9470.6670.8970.896,568,500
Apr 16, 202470.5270.6170.4270.5570.5514,378,900
Apr 15, 202470.8570.8670.6370.7370.738,079,200
Apr 12, 202471.2671.3571.1971.2071.2012,479,100
Apr 11, 202471.1971.2370.9171.0471.0416,574,100
Apr 10, 202471.3871.4071.0171.0471.048,196,500
Apr 09, 202471.8271.9371.8171.8871.888,886,200
Apr 08, 202471.6171.7071.5771.6271.6213,873,100
Apr 05, 202471.7771.9371.6871.6871.6811,531,700
Apr 04, 202472.0672.0671.8772.0472.0412,412,900
Apr 03, 202471.6571.9071.5671.8971.895,419,200
Apr 02, 202471.6871.8571.5871.8471.849,043,000
Apr 01, 202472.1572.1971.8671.9271.926,157,500
Apr 01, 20240.216 Dividend
Mar 28, 202472.6472.7572.5772.6372.415,326,400
Mar 27, 202472.5772.7572.5272.7272.507,825,200
Mar 26, 202472.4472.4972.3272.4772.257,603,100
Mar 25, 202472.5072.5072.3672.4172.197,950,500
Mar 22, 202472.6172.6272.4972.5572.334,169,400
Mar 21, 202472.4072.4472.2472.3172.095,492,900
Mar 20, 202472.1772.3972.0372.2572.045,287,200
Mar 19, 202472.0572.1972.0272.1271.914,560,100
Mar 18, 202472.0172.0471.9071.9371.725,284,200
Mar 15, 202472.0372.1171.9772.0271.814,783,900
Mar 14, 202472.3072.3072.0572.0671.855,214,000
Mar 13, 202472.5472.6272.4772.4972.276,123,200
Mar 12, 202472.7172.7272.5572.6172.394,699,400
Mar 11, 202472.9072.9172.7672.8372.615,626,200
Mar 08, 202472.9172.9772.8172.8672.647,187,100
Mar 07, 202472.8472.8572.6672.7972.577,495,500
Mar 06, 202472.6272.8172.6172.6772.4528,955,300
Mar 05, 202472.4572.6272.3972.5472.326,208,600
Mar 04, 202472.1372.2372.1072.1571.9426,404,700
Mar 01, 202471.9472.3771.8172.3272.106,364,500
Mar 01, 20240.202 Dividend
Feb 29, 202472.2072.3672.1772.2271.806,002,900
Feb 28, 202472.0072.1371.9672.1071.685,255,300
Feb 27, 202472.0272.1171.9171.9471.535,534,300
Feb 26, 202472.2072.2071.9372.0571.635,255,800
Feb 23, 202471.9372.2571.9372.1871.766,147,200
Feb 22, 202471.9372.0271.8471.9271.5111,884,200
Feb 21, 202472.1772.1771.8671.8971.486,625,600
Feb 20, 202472.1272.2172.0572.0971.677,605,000
Feb 16, 202471.9172.0171.8672.0071.595,029,200
Feb 15, 202472.3172.3472.1172.2371.816,733,900
Feb 14, 202471.8372.0971.8172.0371.616,915,700
Feb 13, 202471.9872.0071.7471.7671.3512,938,800
Feb 12, 202472.4572.4972.3172.3971.976,063,000
Feb 09, 202472.3372.4072.2972.3771.955,940,700
Feb 08, 202472.5072.5672.3972.4372.017,987,500
Feb 07, 202472.6572.8672.6172.6272.209,257,500
Feb 06, 202472.5372.8372.5072.7672.348,310,500
Feb 05, 202472.5872.6172.3572.4272.007,577,100
Feb 02, 202473.0373.1472.8773.0072.587,820,000
Feb 01, 202473.5173.8373.4073.6673.2412,060,800
Feb 01, 20240.212 Dividend
Jan 31, 202473.4073.5973.2873.4372.809,916,600
Jan 30, 202473.1673.1872.8773.1272.496,688,100
Jan 29, 202472.9073.0672.8172.9972.367,677,600
Jan 26, 202472.8272.8272.6572.7072.079,120,500
Jan 25, 202472.7572.8272.6672.8172.188,361,100
Jan 24, 202472.9372.9372.4572.4771.847,483,800
Jan 23, 202472.6872.6872.5572.6271.996,840,400
Jan 22, 202472.8972.9472.7672.7972.1610,321,400
Jan 19, 202472.5872.6872.4372.6772.047,883,100
Jan 18, 202472.8072.8372.5972.6772.046,086,200
Jan 17, 202472.7672.8472.6372.7772.1412,370,300
Jan 16, 202473.2173.2772.8572.9472.315,724,700
Jan 12, 202473.4973.6473.3573.4672.834,461,200
Jan 11, 202473.0473.3672.9473.3172.687,537,300
Jan 10, 202473.1973.2472.9372.9372.306,578,400
Jan 09, 202472.9873.1472.9573.0672.435,649,400
Jan 08, 202472.8373.1872.7973.0772.447,937,500
Jan 05, 202472.7673.1772.6972.7572.126,223,400
Jan 04, 202472.9673.0572.8872.9772.345,056,900
Jan 03, 202473.0173.3572.8873.3072.676,477,200
Jan 02, 202473.2673.3673.1973.2472.618,334,200
Dec 29, 202373.5573.7173.4873.5572.926,939,500
Dec 28, 202373.8173.8973.6473.7273.088,166,600
Dec 27, 202373.7073.9273.6473.9073.267,467,700
Dec 26, 202373.3573.4873.3273.4372.806,394,600
Dec 22, 202373.5373.5473.2873.3672.735,890,700
Dec 22, 20230.211 Dividend
Dec 21, 202373.7873.8273.5173.6272.786,912,600
Dec 20, 202373.5173.6773.4073.6372.797,496,100
Dec 19, 202373.3673.4773.3473.3972.556,924,100
Dec 18, 202373.3073.3173.2073.2572.416,144,200
Dec 15, 202373.4073.5373.3173.4072.567,994,600
Dec 14, 202373.3673.6373.3073.5172.679,105,500
Dec 13, 202372.2173.0172.1772.9672.127,172,600
Dec 12, 202371.8772.0671.7972.0471.218,052,300
Dec 11, 202371.7971.8871.6171.8371.0112,895,800
Dec 08, 202371.8771.9571.7171.8271.007,349,500
Dec 07, 202372.1172.3672.1072.1771.349,876,000
Dec 06, 202372.1572.3172.0572.1971.369,365,200
Dec 05, 202371.8372.0471.7571.9871.158,393,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...