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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 74.26 | 74.17 | ↓$0.08 (-0.11%) | 74.05 | 74.34 | 3.87M |
| 2023-01-25 | 74.21 | 74.31 | ↑$0.10 (0.13%) | 74.08 | 74.36 | 4.41M |
| 2023-01-24 | 73.95 | 74.22 | ↑$0.27 (0.37%) | 73.78 | 74.25 | 3.91M |
| 2023-01-23 | 73.88 | 73.89 | ↑$0.01 (0.01%) | 73.85 | 74.06 | 6.12M |
| 2023-01-20 | 74.13 | 74.07 | ↓$0.06 (-0.08%) | 73.93 | 74.19 | 4.71M |
| 2023-01-19 | 74.36 | 74.40 | ↑$0.04 (0.05%) | 74.26 | 74.47 | 4.77M |
| 2023-01-18 | 74.60 | 74.55 | ↓$0.05 (-0.07%) | 74.28 | 74.66 | 5.11M |
| 2023-01-17 | 73.76 | 73.87 | ↑$0.12 (0.16%) | 73.74 | 74.00 | 6.82M |
| 2023-01-13 | 74.06 | 73.97 | ↓$0.09 (-0.12%) | 73.91 | 74.22 | 6.33M |
| 2023-01-12 | 73.88 | 74.22 | ↑$0.34 (0.46%) | 73.61 | 74.22 | 5.93M |
| 2023-01-11 | 73.47 | 73.65 | ↑$0.18 (0.24%) | 73.45 | 73.68 | 8.45M |
| 2023-01-10 | 73.31 | 73.26 | ↓$0.05 (-0.06%) | 73.09 | 73.38 | 4.83M |
| 2023-01-09 | 73.31 | 73.55 | ↑$0.24 (0.33%) | 73.27 | 73.65 | 7.40M |
| 2023-01-06 | 72.65 | 73.35 | ↑$0.70 (0.96%) | 72.57 | 73.39 | 5.62M |
| 2023-01-05 | 72.34 | 72.55 | ↑$0.21 (0.29%) | 72.22 | 72.59 | 5.63M |
| 2023-01-04 | 72.70 | 72.63 | ↓$0.07 (-0.10%) | 72.49 | 72.76 | 5.26M |
| 2023-01-03 | 72.45 | 72.22 | ↓$0.23 (-0.32%) | 72.08 | 72.48 | 8.63M |
| 2022-12-30 | 71.98 | 71.84 | ↓$0.14 (-0.19%) | 71.80 | 72.07 | 6.96M |
| 2022-12-29 | 71.97 | 72.14 | ↑$0.17 (0.24%) | 71.95 | 72.17 | 7.11M |
| 2022-12-28 | 72.12 | 71.87 | ↓$0.25 (-0.35%) | 71.86 | 72.18 | 7.57M |
| 2022-12-27 | 72.13 | 71.97 | ↓$0.16 (-0.22%) | 71.96 | 72.23 | 6.96M |
| 2022-12-23 | 72.50 | 72.53 | ↑$0.03 (0.04%) | 72.45 | 72.62 | 4.69M |
| 2022-12-22 | 72.95 | 72.93 | ↓$0.02 (-0.03%) | 72.86 | 73.07 | 6.44M |
| 2022-12-21 | 73.04 | 72.94 | ↓$0.10 (-0.14%) | 72.83 | 73.09 | 8.17M |
| 2022-12-20 | 72.80 | 72.77 | ↓$0.03 (-0.04%) | 72.69 | 72.90 | 6.13M |
| 2022-12-19 | 73.39 | 73.25 | ↓$0.14 (-0.19%) | 73.15 | 73.41 | 6.30M |
| 2022-12-16 | 73.46 | 73.69 | ↑$0.23 (0.31%) | 73.41 | 73.83 | 6.54M |
| 2022-12-15 | 73.88 | 73.88 | ↑$0.00 (0.00%) | 73.71 | 73.96 | 7.59M |
| 2022-12-14 | 73.71 | 73.84 | ↑$0.13 (0.18%) | 73.43 | 73.90 | 9.81M |
| 2022-12-13 | 74.15 | 73.66 | ↓$0.49 (-0.66%) | 73.61 | 74.15 | 12.56M |
Create an account or log in to view more rows.
$BND omg lol
$BND buy and HODL
$BND going green
$BND my lotto for earnings
$BND this will breakout Monday
$BND Who’s still buying calls?
$BND almost time for the running
$BND tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$BND watch for a morning dip and rip
$BND Very bullish action