Vanguard Total Bond Market ETF (BND)
71.28
+0.06
(+0.08%)
USD |
NASDAQ |
Sep 14, 14:12
BND Price : 71.28 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 72.59 | 72.63 | 72.50 | 72.54 | 6.875M |
| Aug 26, 2026 | 72.58 | 72.59 | 72.50 | 72.58 | 7.065M |
| Aug 25, 2026 | 72.55 | 72.68 | 72.52 | 72.67 | 6.294M |
| Aug 24, 2026 | 72.30 | 72.42 | 72.30 | 72.37 | 6.784M |
| Aug 21, 2026 | 72.30 | 72.35 | 72.20 | 72.23 | 7.014M |
| Aug 20, 2026 | 72.32 | 72.42 | 72.27 | 72.34 | 7.095M |
| Aug 19, 2026 | 72.51 | 72.57 | 72.39 | 72.56 | 6.645M |
| Aug 18, 2026 | 72.08 | 72.26 | 72.06 | 72.22 | 6.902M |
| Aug 17, 2026 | 72.24 | 72.29 | 72.13 | 72.16 | 7.752M |
| Aug 14, 2026 | 72.47 | 72.48 | 72.27 | 72.31 | 6.220M |
| Aug 13, 2026 | 72.49 | 72.61 | 72.45 | 72.48 | 16.96M |
| Aug 12, 2026 | 72.39 | 72.39 | 72.25 | 72.28 | 7.233M |
| Aug 11, 2026 | 72.25 | 72.32 | 72.20 | 72.21 | 9.483M |
| Aug 10, 2026 | 72.37 | 72.37 | 72.14 | 72.15 | 5.899M |
| Aug 07, 2026 | 72.45 | 72.48 | 72.32 | 72.40 | 10.07M |
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