Vanguard Total Bond Market Index Fund ETF Shares (BND) Historical Stock Data

72.63 ↓0.09 (-0.12%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BND is down -0.01% a day on average. There have been 12 days where Vanguard Total Bond Market Index Fund ETF Shares closed green and 18 days where BND closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2872.6472.63↓$0.01 (-0.01%)72.5772.755.33M
2024-03-2772.5272.72↑$0.20 (0.28%)72.5272.757.82M
2024-03-2672.4472.47↑$0.03 (0.04%)72.3272.497.60M
2024-03-2572.4972.41↓$0.08 (-0.11%)72.3672.507.95M
2024-03-2272.6172.55↓$0.06 (-0.08%)72.4972.624.17M
2024-03-2172.3772.31↓$0.06 (-0.08%)72.2472.445.49M
2024-03-2072.1772.25↑$0.08 (0.11%)72.0372.395.28M
2024-03-1972.0572.12↑$0.07 (0.10%)72.0272.194.55M
2024-03-1872.0171.93↓$0.08 (-0.11%)71.9072.045.28M
2024-03-1572.0372.02↓$0.01 (-0.01%)71.9772.104.78M
2024-03-1472.3072.06↓$0.24 (-0.33%)72.0572.305.20M
2024-03-1372.5472.49↓$0.05 (-0.07%)72.4872.626.02M
2024-03-1272.7172.62↓$0.09 (-0.13%)72.5572.724.69M
2024-03-1172.9072.83↓$0.07 (-0.10%)72.7672.915.62M
2024-03-0872.9172.86↓$0.05 (-0.07%)72.8172.977.14M
2024-03-0772.8472.79↓$0.05 (-0.07%)72.6672.857.37M
2024-03-0672.6272.67↑$0.05 (0.07%)72.6172.8128.45M
2024-03-0572.4572.54↑$0.09 (0.12%)72.3972.626.21M
2024-03-0472.1372.15↑$0.02 (0.03%)72.1072.2326.37M
2024-03-0171.9572.32↑$0.37 (0.51%)71.8172.376.33M
2024-02-2972.2072.22↑$0.02 (0.03%)72.1772.365.99M
2024-02-2872.0072.10↑$0.10 (0.14%)71.9672.135.23M
2024-02-2772.0271.94↓$0.08 (-0.11%)71.9172.115.52M
2024-02-2672.2072.05↓$0.15 (-0.21%)71.9372.205.26M
2024-02-2371.9372.18↑$0.25 (0.35%)71.9372.256.15M
2024-02-2271.9371.92↓$0.01 (-0.01%)71.8472.0211.88M
2024-02-2172.1771.89↓$0.28 (-0.39%)71.8672.176.63M
2024-02-2072.1272.09↓$0.03 (-0.04%)72.0572.217.60M
2024-02-1671.9172.00↑$0.09 (0.13%)71.8672.015.03M
2024-02-1572.3172.23↓$0.08 (-0.11%)72.1172.346.73M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

tighttechniq

$BND recovery hasn’t even started yet.. imo

0 Like Report
bredjohnson

$BND the trend is your friend
until the end.

0 Like Report
Clean_Teoth

$BND This stock is the golden ticket.

0 Like Report