Vanguard Total Bond Market Index Fund ETF (BND)

73.14 -0.27 (-0.37%) USD  |  NASDAQ  |  Jun 17, 16:00
73.21 +0.07 (+0.10%) After-Hours: 20:00
More

BND Price : 73.14 for June 17, 2026

Price Chart

View Price for BND.
Upgrade now.
Sep '18
Jan '19
May '19
 
285.00
270.00
255.00
240.00
View Price Chart
Start Trial

Historical Price Data

View and export this data back to 2007. Start Trial.
Date Open High Low Close Volume
Jun 17, 2026 73.42 73.47 73.12 73.14 8.532M
Jun 16, 2026 73.34 73.48 73.32 73.41 5.903M
Jun 15, 2026 73.38 73.43 73.29 73.30 7.738M
Jun 12, 2026 73.21 73.28 73.10 73.24 7.381M
Jun 11, 2026 72.98 73.36 72.93 73.33 9.059M
Jun 10, 2026 72.97 73.04 72.84 72.91 5.253M
Jun 09, 2026 72.92 73.00 72.84 72.97 8.703M
Jun 08, 2026 72.98 73.01 72.80 72.81 14.02M
Jun 05, 2026 72.94 72.95 72.82 72.83 8.487M
Jun 04, 2026 73.19 73.23 73.13 73.16 6.815M
Jun 03, 2026 73.04 73.12 72.98 73.06 9.331M
Jun 02, 2026 73.27 73.30 73.16 73.20 7.683M
Jun 01, 2026 73.00 73.19 72.94 73.18 7.268M
May 29, 2026 73.47 73.55 73.38 73.46 9.178M
May 28, 2026 73.29 73.48 73.24 73.42 7.245M
May 27, 2026 73.29 73.34 73.24 73.28 7.353M
May 26, 2026 73.26 73.28 73.13 73.21 7.379M
May 22, 2026 73.04 73.05 72.82 73.00 6.824M
May 21, 2026 72.65 72.94 72.58 72.93 10.36M
May 20, 2026 72.48 72.90 72.46 72.85 11.12M
May 19, 2026 72.47 72.55 72.34 72.45 13.22M
May 18, 2026 72.78 72.86 72.59 72.69 8.772M
May 15, 2026 72.82 72.84 72.70 72.74 12.19M
May 14, 2026 73.22 73.38 73.15 73.16 6.262M
May 13, 2026 73.13 73.19 73.03 73.18 10.76M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years
Start Trial
--
Minimum
--
Maximum
--
Average
--
Median

Price Benchmarks

View Price Benchmarks
Start Trial
Vanguard Intermediate-Term Bond Index Fund ETF 76.31
Vanguard Intermediate-Term Treasury Index Fd ETF 58.68
Vanguard Total Corporate Bond ETF 76.61
Vanguard Short-Term Bond Index Fund ETF 77.66
Vanguard Extended Duration Treasury Index Fd ETF 65.12