Vanguard Total Bond Market Index Fund ETF Shares (BND) Historical Stock Data
70.96 ↑0.22 (0.32%)
As of April 29, 2024, 11:12am EST.
Historical Data
In the past 30 trading days, BND is down -0.01% a day on average. There have been 13 days where Vanguard Total Bond Market Index Fund ETF Shares closed green and 17 days where BND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 70.74 | 70.73 | ↓$0.01 (-0.01%) | 70.71 | 70.83 | 4.25M |
| 2024-04-25 | 70.44 | 70.57 | ↑$0.13 (0.18%) | 70.37 | 70.59 | 5.37M |
| 2024-04-24 | 70.82 | 70.77 | ↓$0.05 (-0.07%) | 70.63 | 70.84 | 4.62M |
| 2024-04-23 | 70.75 | 70.95 | ↑$0.20 (0.28%) | 70.71 | 71.11 | 6.03M |
| 2024-04-22 | 70.76 | 70.82 | ↑$0.06 (0.08%) | 70.72 | 70.88 | 5.93M |
| 2024-04-19 | 70.85 | 70.79 | ↓$0.06 (-0.08%) | 70.73 | 70.87 | 8.34M |
| 2024-04-18 | 70.88 | 70.70 | ↓$0.18 (-0.25%) | 70.64 | 70.89 | 6.34M |
| 2024-04-17 | 70.77 | 70.89 | ↑$0.12 (0.17%) | 70.66 | 70.94 | 6.57M |
| 2024-04-16 | 70.52 | 70.55 | ↑$0.03 (0.04%) | 70.42 | 70.61 | 14.37M |
| 2024-04-15 | 70.84 | 70.73 | ↓$0.11 (-0.16%) | 70.63 | 70.86 | 8.08M |
| 2024-04-12 | 71.28 | 71.20 | ↓$0.08 (-0.11%) | 71.19 | 71.35 | 12.47M |
| 2024-04-11 | 71.19 | 71.04 | ↓$0.15 (-0.21%) | 70.91 | 71.23 | 16.57M |
| 2024-04-10 | 71.37 | 71.04 | ↓$0.33 (-0.46%) | 71.01 | 71.40 | 8.18M |
| 2024-04-09 | 71.82 | 71.88 | ↑$0.06 (0.08%) | 71.81 | 71.93 | 8.88M |
| 2024-04-08 | 71.61 | 71.62 | ↑$0.01 (0.01%) | 71.57 | 71.70 | 13.87M |
| 2024-04-05 | 71.78 | 71.68 | ↓$0.10 (-0.14%) | 71.68 | 71.93 | 11.52M |
| 2024-04-04 | 72.06 | 72.04 | ↓$0.02 (-0.03%) | 71.87 | 72.06 | 12.41M |
| 2024-04-03 | 71.65 | 71.89 | ↑$0.24 (0.33%) | 71.56 | 71.90 | 5.42M |
| 2024-04-02 | 71.68 | 71.84 | ↑$0.16 (0.22%) | 71.59 | 71.85 | 9.04M |
| 2024-04-01 | 72.17 | 71.92 | ↓$0.25 (-0.35%) | 71.86 | 72.19 | 6.16M |
| 2024-03-28 | 72.64 | 72.63 | ↓$0.01 (-0.01%) | 72.57 | 72.75 | 5.33M |
| 2024-03-27 | 72.52 | 72.72 | ↑$0.20 (0.28%) | 72.52 | 72.75 | 7.82M |
| 2024-03-26 | 72.44 | 72.47 | ↑$0.03 (0.04%) | 72.32 | 72.49 | 7.60M |
| 2024-03-25 | 72.49 | 72.41 | ↓$0.08 (-0.11%) | 72.36 | 72.50 | 7.95M |
| 2024-03-22 | 72.61 | 72.55 | ↓$0.06 (-0.08%) | 72.49 | 72.62 | 4.17M |
| 2024-03-21 | 72.37 | 72.31 | ↓$0.06 (-0.08%) | 72.24 | 72.44 | 5.49M |
| 2024-03-20 | 72.17 | 72.25 | ↑$0.08 (0.11%) | 72.03 | 72.39 | 5.28M |
| 2024-03-19 | 72.05 | 72.12 | ↑$0.07 (0.10%) | 72.02 | 72.19 | 4.55M |
| 2024-03-18 | 72.01 | 71.93 | ↓$0.08 (-0.11%) | 71.90 | 72.04 | 5.28M |
| 2024-03-15 | 72.03 | 72.02 | ↓$0.01 (-0.01%) | 71.97 | 72.10 | 4.78M |
Create an account or log in to view more rows.
$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.
$BND very nice
$BND in it to win it
$BND wow you bulls are losers
$BND whats the target for Friday close?