Vanguard Total Bond Market ETF (BND)
72.64
-0.20
(-0.27%)
USD |
NASDAQ |
Nov 05, 11:41
BND Price: 72.64 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 72.82 | 73.01 | 72.70 | 72.83 | 6.860M |
| Nov 01, 2024 | 73.04 | 73.08 | 72.51 | 72.54 | 6.410M |
| Oct 31, 2024 | 72.95 | 73.16 | 72.83 | 73.05 | 6.116M |
| Oct 30, 2024 | 73.27 | 73.43 | 73.02 | 73.06 | 4.610M |
| Oct 29, 2024 | 72.90 | 73.14 | 72.79 | 73.13 | 5.544M |
| Oct 28, 2024 | 73.24 | 73.28 | 72.95 | 73.07 | 4.583M |
| Oct 25, 2024 | 73.48 | 73.48 | 73.13 | 73.16 | 4.642M |
| Oct 24, 2024 | 73.28 | 73.44 | 73.17 | 73.31 | 6.220M |
| Oct 23, 2024 | 73.36 | 73.37 | 73.08 | 73.19 | 6.429M |
| Oct 22, 2024 | 73.45 | 73.49 | 73.28 | 73.37 | 4.633M |
| Oct 21, 2024 | 73.65 | 73.65 | 73.32 | 73.34 | 5.260M |
| Oct 18, 2024 | 73.90 | 73.98 | 73.84 | 73.84 | 3.930M |
| Oct 17, 2024 | 73.99 | 73.99 | 73.76 | 73.80 | 4.251M |
| Oct 16, 2024 | 74.14 | 74.24 | 74.11 | 74.16 | 7.438M |
| Oct 15, 2024 | 73.99 | 74.09 | 73.85 | 74.06 | 4.456M |
| Oct 14, 2024 | 73.60 | 73.77 | 73.58 | 73.77 | 3.380M |
| Oct 11, 2024 | 73.83 | 73.92 | 73.73 | 73.82 | 8.508M |
| Oct 10, 2024 | 73.78 | 73.85 | 73.62 | 73.81 | 4.579M |
| Oct 09, 2024 | 73.94 | 73.94 | 73.80 | 73.84 | 4.998M |
| Oct 08, 2024 | 73.88 | 74.04 | 73.82 | 74.04 | 8.642M |
| Oct 07, 2024 | 73.94 | 74.02 | 73.89 | 73.93 | 7.044M |
| Oct 04, 2024 | 74.16 | 74.30 | 74.11 | 74.15 | 5.227M |
| Oct 03, 2024 | 74.83 | 74.85 | 74.64 | 74.64 | 7.734M |
| Oct 02, 2024 | 74.85 | 75.00 | 74.77 | 74.97 | 6.903M |
| Oct 01, 2024 | 75.13 | 75.26 | 75.05 | 75.11 | 6.267M |
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
79.16
Average
76.68
Median
May 31 2022