Vanguard Total Bond Market ETF (BND)
69.94
-0.15
(-0.21%)
USD |
NASDAQ |
Oct 02, 16:00
69.96
+0.02
(+0.04%)
After-Hours: 20:00
BND Price : 69.94 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 70.24 | 70.30 | 69.88 | 69.94 | 13.88M |
| Oct 01, 2026 | 69.74 | 70.18 | 69.65 | 70.09 | 20.25M |
| Sep 30, 2026 | 70.32 | 70.40 | 69.97 | 70.15 | 14.74M |
| Sep 29, 2026 | 70.26 | 70.27 | 70.02 | 70.23 | 12.01M |
| Sep 28, 2026 | 70.31 | 70.38 | 70.13 | 70.28 | 11.05M |
| Sep 25, 2026 | 70.54 | 70.65 | 70.34 | 70.63 | 9.331M |
| Sep 24, 2026 | 70.86 | 70.89 | 70.44 | 70.45 | 12.88M |
| Sep 23, 2026 | 71.27 | 71.29 | 70.68 | 70.81 | 12.87M |
| Sep 22, 2026 | 71.43 | 71.46 | 71.30 | 71.41 | 7.796M |
| Sep 21, 2026 | 71.38 | 71.40 | 71.31 | 71.40 | 7.596M |
| Sep 18, 2026 | 71.27 | 71.37 | 71.18 | 71.20 | 6.689M |
| Sep 17, 2026 | 71.41 | 71.48 | 71.34 | 71.47 | 7.153M |
| Sep 16, 2026 | 71.24 | 71.41 | 71.09 | 71.11 | 7.996M |
| Sep 15, 2026 | 71.11 | 71.17 | 71.07 | 71.15 | 12.78M |
| Sep 14, 2026 | 71.14 | 71.35 | 71.03 | 71.17 | 11.36M |
| Sep 11, 2026 | 71.40 | 71.45 | 71.18 | 71.22 | 9.360M |
| Sep 10, 2026 | 71.41 | 71.51 | 71.25 | 71.27 | 12.58M |
| Sep 09, 2026 | 71.85 | 71.90 | 71.65 | 71.73 | 9.971M |
| Sep 08, 2026 | 71.95 | 72.00 | 71.81 | 71.89 | 10.85M |
| Sep 04, 2026 | 71.94 | 72.02 | 71.92 | 71.95 | 8.168M |
| Sep 03, 2026 | 72.01 | 72.05 | 71.92 | 71.93 | 9.482M |
| Sep 02, 2026 | 71.81 | 71.86 | 71.74 | 71.83 | 11.19M |
| Sep 01, 2026 | 71.85 | 71.99 | 71.77 | 71.79 | 8.139M |
| Aug 31, 2026 | 72.23 | 72.26 | 72.16 | 72.24 | 6.571M |
| Aug 28, 2026 | 72.51 | 72.66 | 72.30 | 72.31 | 7.872M |
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
--
Minimum
--
Maximum
--
Average
--
Median