Vanguard Total Bond Market Index Fund ETF Shares (BND) Historical Stock Data
74.12 ↑0.09 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BND is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2025-12-15 | 74.17 | 74.12 | ↓$0.05 (-0.07%) | 74.08 | 74.24 | 10.50M |
| 2025-12-12 | 74.05 | 74.03 | ↓$0.02 (-0.02%) | 74.01 | 74.09 | 8.12M |
| 2025-12-11 | 74.41 | 74.26 | ↓$0.14 (-0.19%) | 74.24 | 74.43 | 8.92M |
| 2025-12-10 | 74.01 | 74.26 | ↑$0.25 (0.34%) | 74.00 | 74.27 | 8.77M |
| 2025-12-09 | 74.21 | 74.04 | ↓$0.17 (-0.23%) | 74.01 | 74.21 | 6.67M |
| 2025-12-08 | 74.20 | 74.09 | ↓$0.11 (-0.15%) | 73.98 | 74.21 | 8.59M |
| 2025-12-05 | 74.31 | 74.20 | ↓$0.11 (-0.15%) | 74.15 | 74.33 | 7.27M |
| 2025-12-04 | 74.36 | 74.29 | ↓$0.07 (-0.09%) | 74.26 | 74.37 | 7.34M |
| 2025-12-03 | 74.41 | 74.43 | ↑$0.02 (0.03%) | 74.34 | 74.47 | 9.77M |
| 2025-12-02 | 74.25 | 74.32 | ↑$0.07 (0.09%) | 74.22 | 74.36 | 6.75M |
| 2025-12-01 | 74.27 | 74.25 | ↓$0.02 (-0.03%) | 74.21 | 74.30 | 6.89M |
| 2025-11-28 | 74.86 | 74.78 | ↓$0.08 (-0.11%) | 74.71 | 74.88 | 4.81M |
| 2025-11-26 | 74.78 | 74.90 | ↑$0.12 (0.16%) | 74.68 | 74.90 | 7.33M |
| 2025-11-25 | 74.70 | 74.82 | ↑$0.12 (0.16%) | 74.70 | 74.89 | 7.45M |
| 2025-11-24 | 74.62 | 74.65 | ↑$0.03 (0.04%) | 74.55 | 74.68 | 5.73M |
| 2025-11-21 | 74.55 | 74.52 | ↓$0.03 (-0.03%) | 74.40 | 74.55 | 6.82M |
| 2025-11-20 | 74.31 | 74.34 | ↑$0.03 (0.04%) | 74.29 | 74.40 | 8.46M |
| 2025-11-19 | 74.34 | 74.23 | ↓$0.11 (-0.15%) | 74.20 | 74.37 | 7.53M |
| 2025-11-18 | 74.33 | 74.26 | ↓$0.07 (-0.09%) | 74.18 | 74.38 | 8.01M |
| 2025-11-17 | 74.21 | 74.20 | ↓$0.01 (-0.01%) | 74.19 | 74.28 | 6.91M |
| 2025-11-14 | 74.40 | 74.16 | ↓$0.24 (-0.32%) | 74.16 | 74.42 | 6.47M |
| 2025-11-13 | 74.36 | 74.27 | ↓$0.09 (-0.11%) | 74.27 | 74.41 | 7.11M |
| 2025-11-12 | 74.48 | 74.49 | ↑$0.01 (0.01%) | 74.44 | 74.54 | 7.13M |
| 2025-11-11 | 74.46 | 74.52 | ↑$0.06 (0.08%) | 74.42 | 74.53 | 5.23M |
| 2025-11-10 | 74.32 | 74.31 | ↓$0.00 (-0.01%) | 74.28 | 74.37 | 7.24M |
| 2025-11-07 | 74.26 | 74.33 | ↑$0.07 (0.09%) | 74.26 | 74.43 | 7.07M |
| 2025-11-06 | 74.30 | 74.37 | ↑$0.08 (0.10%) | 74.28 | 74.40 | 6.46M |
| 2025-11-05 | 74.24 | 74.08 | ↓$0.16 (-0.22%) | 74.04 | 74.26 | 10.86M |
| 2025-11-04 | 74.26 | 74.29 | ↑$0.03 (0.04%) | 74.24 | 74.37 | 11.48M |
| 2025-11-03 | 74.24 | 74.25 | ↑$0.02 (0.02%) | 74.17 | 74.29 | 7.08M |
Create an account or log in to view more rows.
$BND Keep up the pressure.
$BND I can wait.
$BND omg lol
$BND watch for another rejection up here
$BND we want higher!!!
$BND hello
please hold.
$BND Guys when can we expect that 30% drop?
$BND HODL
$BND tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$BND wow! I sold too early