Vanguard Total Bond Market Index Fund ETF Shares (BND) Historical Stock Data
71.22 ↑0.05 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BND is down -0.08% a day on average. There have been 10 days where Vanguard Total Bond Market Index Fund ETF Shares closed green and 20 days where BND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 71.15 | 71.22 | ↑$0.07 (0.10%) | 71.11 | 71.25 | 5.16M |
| 2025-01-13 | 71.25 | 71.17 | ↓$0.08 (-0.11%) | 71.10 | 71.25 | 11.83M |
| 2025-01-10 | 71.32 | 71.24 | ↓$0.08 (-0.11%) | 71.18 | 71.44 | 9.60M |
| 2025-01-08 | 71.50 | 71.61 | ↑$0.11 (0.15%) | 71.45 | 71.66 | 5.84M |
| 2025-01-07 | 71.69 | 71.53 | ↓$0.16 (-0.22%) | 71.44 | 71.77 | 7.87M |
| 2025-01-06 | 71.80 | 71.78 | ↓$0.02 (-0.03%) | 71.70 | 71.88 | 5.36M |
| 2025-01-03 | 71.97 | 71.85 | ↓$0.12 (-0.17%) | 71.83 | 72.06 | 6.86M |
| 2025-01-02 | 72.09 | 71.94 | ↓$0.15 (-0.21%) | 71.85 | 72.16 | 7.92M |
| 2024-12-31 | 72.09 | 71.91 | ↓$0.18 (-0.25%) | 71.88 | 72.17 | 8.72M |
| 2024-12-30 | 71.90 | 72.03 | ↑$0.13 (0.18%) | 71.90 | 72.08 | 8.05M |
| 2024-12-27 | 71.89 | 71.75 | ↓$0.14 (-0.19%) | 71.74 | 71.93 | 9.02M |
| 2024-12-26 | 71.63 | 71.90 | ↑$0.27 (0.38%) | 71.63 | 71.92 | 8.71M |
| 2024-12-24 | 71.65 | 71.85 | ↑$0.20 (0.28%) | 71.62 | 71.85 | 4.17M |
| 2024-12-23 | 72.17 | 71.98 | ↓$0.19 (-0.26%) | 71.94 | 72.21 | 7.61M |
| 2024-12-20 | 72.29 | 72.21 | ↓$0.08 (-0.11%) | 72.19 | 72.41 | 6.66M |
| 2024-12-19 | 72.05 | 71.99 | ↓$0.06 (-0.08%) | 71.88 | 72.12 | 7.53M |
| 2024-12-18 | 72.75 | 72.19 | ↓$0.56 (-0.77%) | 72.19 | 72.82 | 7.96M |
| 2024-12-17 | 72.80 | 72.76 | ↓$0.04 (-0.05%) | 72.71 | 72.84 | 6.08M |
| 2024-12-16 | 72.79 | 72.75 | ↓$0.04 (-0.05%) | 72.65 | 72.83 | 7.85M |
| 2024-12-13 | 72.91 | 72.67 | ↓$0.23 (-0.32%) | 72.64 | 72.91 | 5.17M |
| 2024-12-12 | 73.20 | 72.96 | ↓$0.24 (-0.33%) | 72.93 | 73.21 | 6.75M |
| 2024-12-11 | 73.56 | 73.25 | ↓$0.31 (-0.42%) | 73.22 | 73.59 | 4.61M |
| 2024-12-10 | 73.38 | 73.41 | ↑$0.03 (0.04%) | 73.32 | 73.47 | 5.34M |
| 2024-12-09 | 73.65 | 73.49 | ↓$0.16 (-0.22%) | 73.47 | 73.65 | 5.43M |
| 2024-12-06 | 73.73 | 73.71 | ↓$0.02 (-0.03%) | 73.57 | 73.79 | 4.88M |
| 2024-12-05 | 73.38 | 73.51 | ↑$0.13 (0.18%) | 73.35 | 73.56 | 6.15M |
| 2024-12-04 | 73.20 | 73.50 | ↑$0.30 (0.41%) | 73.09 | 73.55 | 6.77M |
| 2024-12-03 | 73.53 | 73.25 | ↓$0.28 (-0.38%) | 73.20 | 73.55 | 6.25M |
| 2024-12-02 | 73.29 | 73.42 | ↑$0.13 (0.18%) | 73.17 | 73.48 | 6.21M |
| 2024-11-29 | 73.52 | 73.60 | ↑$0.08 (0.11%) | 73.50 | 73.63 | 3.87M |
Create an account or log in to view more rows.
$BND yeeeeeee haw
$BND Not another do nothing day
$BND FYI - leaning bullish
$BND up we go
$BND puts r going to print tomorrow
$BND recovery hasn’t even started yet.. imo
$BND Burn burn burn
$BND the trend is your friend
until the end.
$BND up we go
$BND This stock is the golden ticket.