Vanguard Total Bond Market ETF (BND)
72.94
+0.28
(+0.39%)
USD |
NASDAQ |
Jul 26, 16:00
72.94
0.00 (0.00%)
After-Hours: 20:00
BND Price: 72.94 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 72.60 | 72.81 | 72.58 | 72.65 | 4.506M |
| Jul 24, 2024 | 72.79 | 72.84 | 72.49 | 72.49 | 5.053M |
| Jul 23, 2024 | 72.73 | 72.84 | 72.69 | 72.70 | 6.981M |
| Jul 22, 2024 | 72.83 | 72.85 | 72.60 | 72.69 | 5.050M |
| Jul 19, 2024 | 72.99 | 72.99 | 72.70 | 72.72 | 5.593M |
| Jul 18, 2024 | 72.98 | 73.10 | 72.87 | 72.91 | 7.674M |
| Jul 17, 2024 | 72.94 | 73.14 | 72.89 | 73.10 | 8.365M |
| Jul 16, 2024 | 72.82 | 73.04 | 72.81 | 73.03 | 4.637M |
| Jul 15, 2024 | 72.81 | 72.91 | 72.73 | 72.75 | 4.540M |
| Jul 12, 2024 | 72.85 | 72.98 | 72.80 | 72.98 | 4.656M |
| Jul 11, 2024 | 72.83 | 72.94 | 72.77 | 72.79 | 4.970M |
| Jul 10, 2024 | 72.42 | 72.47 | 72.32 | 72.43 | 5.590M |
| Jul 09, 2024 | 72.37 | 72.42 | 72.21 | 72.37 | 8.533M |
| Jul 08, 2024 | 72.39 | 72.45 | 72.29 | 72.40 | 4.738M |
| Jul 05, 2024 | 72.26 | 72.45 | 72.22 | 72.40 | 4.197M |
| Jul 03, 2024 | 71.86 | 72.10 | 71.80 | 72.07 | 4.439M |
| Jul 02, 2024 | 71.69 | 71.74 | 71.57 | 71.66 | 6.070M |
| Jul 01, 2024 | 71.58 | 71.76 | 71.40 | 71.45 | 4.959M |
| Jun 28, 2024 | 72.55 | 72.55 | 72.05 | 72.05 | 4.726M |
| Jun 27, 2024 | 72.40 | 72.46 | 72.36 | 72.39 | 5.514M |
| Jun 26, 2024 | 72.30 | 72.32 | 72.23 | 72.26 | 5.880M |
| Jun 25, 2024 | 72.57 | 72.61 | 72.48 | 72.60 | 5.959M |
| Jun 24, 2024 | 72.54 | 72.58 | 72.46 | 72.56 | 31.92M |
| Jun 21, 2024 | 72.64 | 72.68 | 72.42 | 72.52 | 4.111M |
| Jun 20, 2024 | 72.40 | 72.53 | 72.35 | 72.50 | 4.219M |
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
79.72
Average
82.84
Median