BND Price: 70.56

Vanguard Total Bond Market ETF (BND)

70.56 -0.09 (-0.13%) USD | NASDAQ | Nov 13, 16:00

70.61 +0.05 (+0.07%) After-Hours: 19:59

Price Chart

Historical Price Data

View and export this data back to 2007. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	70.55	70.69	70.51	70.56	7.912M
Nov 12, 2026	71.00	71.02	70.65	70.65	14.56M
Nov 11, 2026	71.05	71.12	70.97	71.10	6.523M
Nov 10, 2026	71.20	71.22	71.00	71.13	11.31M
Nov 09, 2026	71.72	71.73	71.54	71.62	13.30M
Nov 06, 2026	71.58	71.76	71.50	71.59	15.03M
Nov 05, 2026	71.40	71.72	71.38	71.65	12.62M
Nov 04, 2026	71.31	71.52	71.20	71.50	11.89M
Nov 03, 2026	71.28	71.34	71.12	71.20	12.23M
Nov 02, 2026	71.39	71.50	71.29	71.33	10.83M
Oct 30, 2026	71.54	71.61	71.40	71.56	8.804M
Oct 29, 2026	71.32	71.50	71.26	71.38	8.240M
Oct 28, 2026	71.35	71.35	71.09	71.19	7.644M
Oct 27, 2026	71.25	71.34	71.22	71.31	8.010M
Oct 26, 2026	71.30	71.39	71.23	71.27	8.314M
Oct 23, 2026	71.29	71.38	71.18	71.20	8.388M
Oct 22, 2026	71.04	71.43	70.98	71.36	11.75M
Oct 21, 2026	70.83	70.89	70.60	70.75	10.22M
Oct 20, 2026	70.72	70.89	70.64	70.75	8.838M
Oct 19, 2026	70.78	70.80	70.56	70.60	10.04M
Oct 16, 2026	70.71	70.94	70.68	70.82	13.39M
Oct 15, 2026	70.97	71.00	70.76	70.81	12.64M
Oct 14, 2026	70.00	70.45	69.96	70.40	15.25M
Oct 13, 2026	70.36	70.38	70.25	70.33	15.07M
Oct 12, 2026	70.17	70.27	70.13	70.25	10.37M

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