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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 72.30 | 72.06 | ↓$0.24 (-0.33%) | 72.05 | 72.30 | 5.20M |
2024-03-13 | 72.54 | 72.49 | ↓$0.05 (-0.07%) | 72.48 | 72.62 | 6.02M |
2024-03-12 | 72.71 | 72.62 | ↓$0.09 (-0.13%) | 72.55 | 72.72 | 4.69M |
2024-03-11 | 72.90 | 72.83 | ↓$0.07 (-0.10%) | 72.76 | 72.91 | 5.62M |
2024-03-08 | 72.91 | 72.86 | ↓$0.05 (-0.07%) | 72.81 | 72.97 | 7.14M |
2024-03-07 | 72.84 | 72.79 | ↓$0.05 (-0.07%) | 72.66 | 72.85 | 7.37M |
2024-03-06 | 72.62 | 72.67 | ↑$0.05 (0.07%) | 72.61 | 72.81 | 28.45M |
2024-03-05 | 72.45 | 72.54 | ↑$0.09 (0.12%) | 72.39 | 72.62 | 6.21M |
2024-03-04 | 72.13 | 72.15 | ↑$0.02 (0.03%) | 72.10 | 72.23 | 26.37M |
2024-03-01 | 71.95 | 72.32 | ↑$0.37 (0.51%) | 71.81 | 72.37 | 6.33M |
2024-02-29 | 72.20 | 72.22 | ↑$0.02 (0.03%) | 72.17 | 72.36 | 5.99M |
2024-02-28 | 72.00 | 72.10 | ↑$0.10 (0.14%) | 71.96 | 72.13 | 5.23M |
2024-02-27 | 72.02 | 71.94 | ↓$0.08 (-0.11%) | 71.91 | 72.11 | 5.52M |
2024-02-26 | 72.20 | 72.05 | ↓$0.15 (-0.21%) | 71.93 | 72.20 | 5.26M |
2024-02-23 | 71.93 | 72.18 | ↑$0.25 (0.35%) | 71.93 | 72.25 | 6.15M |
2024-02-22 | 71.93 | 71.92 | ↓$0.01 (-0.01%) | 71.84 | 72.02 | 11.88M |
2024-02-21 | 72.17 | 71.89 | ↓$0.28 (-0.39%) | 71.86 | 72.17 | 6.63M |
2024-02-20 | 72.12 | 72.09 | ↓$0.03 (-0.04%) | 72.05 | 72.21 | 7.60M |
2024-02-16 | 71.91 | 72.00 | ↑$0.09 (0.13%) | 71.86 | 72.01 | 5.03M |
2024-02-15 | 72.31 | 72.23 | ↓$0.08 (-0.11%) | 72.11 | 72.34 | 6.73M |
Create an account or log in to view more rows.
$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?
$BND eyeing for a scalp