Vanguard Total Bond Market ETF (BND)
70.95
+0.13
(+0.18%)
USD |
NASDAQ |
Apr 23, 16:00
70.91
-0.04
(-0.06%)
After-Hours: 20:00
BND Price: 70.95 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 70.78 | 71.11 | 70.71 | 70.95 | 5.968M |
| Apr 22, 2024 | 70.76 | 70.88 | 70.72 | 70.82 | 5.935M |
| Apr 19, 2024 | 70.85 | 70.88 | 70.73 | 70.79 | 8.292M |
| Apr 18, 2024 | 70.88 | 70.89 | 70.64 | 70.70 | 6.240M |
| Apr 17, 2024 | 70.77 | 70.94 | 70.66 | 70.89 | 6.509M |
| Apr 16, 2024 | 70.52 | 70.61 | 70.42 | 70.55 | 14.38M |
| Apr 15, 2024 | 70.85 | 70.86 | 70.63 | 70.73 | 8.072M |
| Apr 12, 2024 | 71.26 | 71.35 | 71.19 | 71.20 | 12.43M |
| Apr 11, 2024 | 71.19 | 71.23 | 70.91 | 71.04 | 16.38M |
| Apr 10, 2024 | 71.38 | 71.40 | 71.01 | 71.04 | 8.140M |
| Apr 09, 2024 | 71.82 | 71.93 | 71.81 | 71.88 | 8.860M |
| Apr 08, 2024 | 71.62 | 71.70 | 71.57 | 71.62 | 13.87M |
| Apr 05, 2024 | 71.76 | 71.93 | 71.68 | 71.68 | 11.53M |
| Apr 04, 2024 | 72.06 | 72.06 | 71.87 | 72.04 | 12.39M |
| Apr 03, 2024 | 71.65 | 71.90 | 71.56 | 71.89 | 5.362M |
| Apr 02, 2024 | 71.68 | 71.85 | 71.58 | 71.84 | 9.000M |
| Apr 01, 2024 | 72.15 | 72.19 | 71.86 | 71.92 | 5.937M |
| Mar 28, 2024 | 72.64 | 72.75 | 72.57 | 72.63 | 5.024M |
| Mar 27, 2024 | 72.57 | 72.74 | 72.52 | 72.72 | 7.726M |
| Mar 26, 2024 | 72.44 | 72.49 | 72.32 | 72.47 | 7.593M |
| Mar 25, 2024 | 72.50 | 72.50 | 72.36 | 72.41 | 7.958M |
| Mar 22, 2024 | 72.61 | 72.62 | 72.49 | 72.55 | 4.107M |
| Mar 21, 2024 | 72.40 | 72.44 | 72.24 | 72.31 | 5.492M |
| Mar 20, 2024 | 72.17 | 72.39 | 72.03 | 72.25 | 5.217M |
| Mar 19, 2024 | 72.05 | 72.19 | 72.02 | 72.12 | 4.559M |
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).
Price Range, Past 5 Years
68.04
Minimum
Oct 19 2023
89.48
Maximum
Aug 06 2020
80.24
Average
82.96
Median
Jul 24 2019