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

74.17 ↓0.14 (-0.19%)
As of Market Close on January 26th, 2023.

Historical Data

In the past 30 trading days, BND is up 0.04% a day on average. There have been 15 days where Vanguard Total Bond Market Index Fund ETF Shares closed green and 15 days where BND closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2674.2674.17↓$0.08 (-0.11%)74.0574.343.87M
2023-01-2574.2174.31↑$0.10 (0.13%)74.0874.364.41M
2023-01-2473.9574.22↑$0.27 (0.37%)73.7874.253.91M
2023-01-2373.8873.89↑$0.01 (0.01%)73.8574.066.12M
2023-01-2074.1374.07↓$0.06 (-0.08%)73.9374.194.71M
2023-01-1974.3674.40↑$0.04 (0.05%)74.2674.474.77M
2023-01-1874.6074.55↓$0.05 (-0.07%)74.2874.665.11M
2023-01-1773.7673.87↑$0.12 (0.16%)73.7474.006.82M
2023-01-1374.0673.97↓$0.09 (-0.12%)73.9174.226.33M
2023-01-1273.8874.22↑$0.34 (0.46%)73.6174.225.93M
2023-01-1173.4773.65↑$0.18 (0.24%)73.4573.688.45M
2023-01-1073.3173.26↓$0.05 (-0.06%)73.0973.384.83M
2023-01-0973.3173.55↑$0.24 (0.33%)73.2773.657.40M
2023-01-0672.6573.35↑$0.70 (0.96%)72.5773.395.62M
2023-01-0572.3472.55↑$0.21 (0.29%)72.2272.595.63M
2023-01-0472.7072.63↓$0.07 (-0.10%)72.4972.765.26M
2023-01-0372.4572.22↓$0.23 (-0.32%)72.0872.488.63M
2022-12-3071.9871.84↓$0.14 (-0.19%)71.8072.076.96M
2022-12-2971.9772.14↑$0.17 (0.24%)71.9572.177.11M
2022-12-2872.1271.87↓$0.25 (-0.35%)71.8672.187.57M
2022-12-2772.1371.97↓$0.16 (-0.22%)71.9672.236.96M
2022-12-2372.5072.53↑$0.03 (0.04%)72.4572.624.69M
2022-12-2272.9572.93↓$0.02 (-0.03%)72.8673.076.44M
2022-12-2173.0472.94↓$0.10 (-0.14%)72.8373.098.17M
2022-12-2072.8072.77↓$0.03 (-0.04%)72.6972.906.13M
2022-12-1973.3973.25↓$0.14 (-0.19%)73.1573.416.30M
2022-12-1673.4673.69↑$0.23 (0.31%)73.4173.836.54M
2022-12-1573.8873.88↑$0.00 (0.00%)73.7173.967.59M
2022-12-1473.7173.84↑$0.13 (0.18%)73.4373.909.81M
2022-12-1374.1573.66↓$0.49 (-0.66%)73.6174.1512.56M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$BND tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report