Vanguard Total Bond Market Index Fund ETF Shares (BND) Historical Stock Data
72.94 ↑0.29 (0.40%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BND is down -0.01% a day on average. There have been 19 days where Vanguard Total Bond Market Index Fund ETF Shares closed green and 11 days where BND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 72.89 | 72.94 | ↑$0.05 (0.07%) | 72.84 | 72.96 | 3.69M |
| 2024-07-25 | 72.60 | 72.65 | ↑$0.05 (0.07%) | 72.57 | 72.81 | 4.57M |
| 2024-07-24 | 72.78 | 72.49 | ↓$0.29 (-0.40%) | 72.49 | 72.84 | 5.06M |
| 2024-07-23 | 72.73 | 72.70 | ↓$0.03 (-0.04%) | 72.69 | 72.84 | 6.98M |
| 2024-07-22 | 72.83 | 72.69 | ↓$0.14 (-0.19%) | 72.60 | 72.85 | 5.05M |
| 2024-07-19 | 72.99 | 72.72 | ↓$0.27 (-0.37%) | 72.70 | 72.99 | 5.59M |
| 2024-07-18 | 72.98 | 72.91 | ↓$0.07 (-0.10%) | 72.87 | 73.11 | 7.67M |
| 2024-07-17 | 72.93 | 73.10 | ↑$0.17 (0.23%) | 72.89 | 73.14 | 6.58M |
| 2024-07-16 | 72.82 | 73.03 | ↑$0.21 (0.29%) | 72.81 | 73.04 | 4.63M |
| 2024-07-15 | 72.81 | 72.75 | ↓$0.06 (-0.08%) | 72.73 | 72.91 | 4.56M |
| 2024-07-12 | 72.85 | 72.98 | ↑$0.14 (0.19%) | 72.80 | 72.98 | 4.66M |
| 2024-07-11 | 72.83 | 72.79 | ↓$0.04 (-0.05%) | 72.77 | 72.94 | 4.97M |
| 2024-07-10 | 72.42 | 72.43 | ↑$0.01 (0.01%) | 72.33 | 72.47 | 5.59M |
| 2024-07-09 | 72.37 | 72.37 | ↑$0.01 (0.01%) | 72.21 | 72.42 | 8.53M |
| 2024-07-08 | 72.40 | 72.40 | ↑$0.00 (0.00%) | 72.29 | 72.45 | 4.72M |
| 2024-07-05 | 72.27 | 72.40 | ↑$0.13 (0.18%) | 72.22 | 72.45 | 4.20M |
| 2024-07-03 | 71.86 | 72.07 | ↑$0.21 (0.29%) | 71.81 | 72.10 | 4.44M |
| 2024-07-02 | 71.63 | 71.66 | ↑$0.03 (0.04%) | 71.57 | 71.74 | 6.07M |
| 2024-07-01 | 71.58 | 71.45 | ↓$0.13 (-0.18%) | 71.40 | 71.76 | 4.94M |
| 2024-06-28 | 72.54 | 72.05 | ↓$0.49 (-0.68%) | 72.05 | 72.55 | 4.82M |
| 2024-06-27 | 72.36 | 72.39 | ↑$0.03 (0.04%) | 72.36 | 72.46 | 5.51M |
| 2024-06-26 | 72.30 | 72.26 | ↓$0.04 (-0.06%) | 72.23 | 72.32 | 5.91M |
| 2024-06-25 | 72.57 | 72.60 | ↑$0.03 (0.04%) | 72.48 | 72.61 | 5.96M |
| 2024-06-24 | 72.54 | 72.56 | ↑$0.02 (0.03%) | 72.46 | 72.58 | 31.93M |
| 2024-06-21 | 72.62 | 72.52 | ↓$0.10 (-0.14%) | 72.43 | 72.68 | 4.12M |
| 2024-06-20 | 72.39 | 72.50 | ↑$0.11 (0.15%) | 72.35 | 72.53 | 4.22M |
| 2024-06-18 | 72.50 | 72.64 | ↑$0.14 (0.19%) | 72.47 | 72.73 | 8.48M |
| 2024-06-17 | 72.37 | 72.39 | ↑$0.02 (0.03%) | 72.29 | 72.41 | 4.01M |
| 2024-06-14 | 72.66 | 72.66 | ↑$0.00 (0.00%) | 72.60 | 72.73 | 3.53M |
| 2024-06-13 | 72.46 | 72.55 | ↑$0.09 (0.12%) | 72.39 | 72.64 | 4.34M |
Create an account or log in to view more rows.
$BND FYI - leaning bullish
$BND up we go
$BND puts r going to print tomorrow
$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