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

71.67 ↑0.08 (0.11%)
As of May 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BND is up 0.01% 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
2024-05-2471.5771.67↑$0.10 (0.14%)71.5371.694.02M
2024-05-2371.8371.59↓$0.24 (-0.33%)71.5171.843.59M
2024-05-2271.7371.80↑$0.07 (0.10%)71.7271.884.31M
2024-05-2171.8871.89↑$0.01 (0.01%)71.8571.934.61M
2024-05-2071.7771.74↓$0.03 (-0.04%)71.7371.803.70M
2024-05-1771.9271.81↓$0.11 (-0.15%)71.8071.994.37M
2024-05-1672.1671.99↓$0.17 (-0.24%)71.9772.164.34M
2024-05-1572.0372.11↑$0.08 (0.11%)71.9472.164.21M
2024-05-1471.6071.65↑$0.05 (0.07%)71.5471.704.26M
2024-05-1371.5371.44↓$0.09 (-0.13%)71.4371.574.90M
2024-05-1071.4671.38↓$0.08 (-0.11%)71.3571.485.56M
2024-05-0971.3971.58↑$0.19 (0.27%)71.3671.624.53M
2024-05-0871.4171.39↓$0.02 (-0.03%)71.3971.476.28M
2024-05-0771.6071.56↓$0.04 (-0.06%)71.5171.734.63M
2024-05-0671.3971.42↑$0.03 (0.05%)71.3471.475.58M
2024-05-0371.4571.35↓$0.10 (-0.14%)71.1871.547.24M
2024-05-0270.7070.99↑$0.29 (0.41%)70.6571.026.01M
2024-05-0170.6070.71↑$0.11 (0.16%)70.5070.938.11M
2024-04-3070.7470.67↓$0.07 (-0.10%)70.6170.846.60M
2024-04-2970.8670.94↑$0.08 (0.11%)70.8270.984.80M
2024-04-2670.7470.73↓$0.01 (-0.01%)70.7170.834.25M
2024-04-2570.4470.57↑$0.13 (0.18%)70.3770.595.37M
2024-04-2470.8270.77↓$0.05 (-0.07%)70.6370.844.62M
2024-04-2370.7570.95↑$0.20 (0.28%)70.7171.116.03M
2024-04-2270.7670.82↑$0.06 (0.08%)70.7270.885.93M
2024-04-1970.8570.79↓$0.06 (-0.08%)70.7370.878.34M
2024-04-1870.8870.70↓$0.18 (-0.25%)70.6470.896.34M
2024-04-1770.7770.89↑$0.12 (0.17%)70.6670.946.57M
2024-04-1670.5270.55↑$0.03 (0.04%)70.4270.6114.37M
2024-04-1570.8470.73↓$0.11 (-0.16%)70.6370.868.08M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bredjohnson

$BND puts r going to print tomorrow

0 Like Report
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