BND Price: 71.20

Vanguard Total Bond Market ETF (BND)

71.20 -0.16 (-0.22%) USD | NASDAQ | Oct 23, 16:00

71.24 +0.04 (+0.06%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Oct 09, 2026	70.15	70.25	70.08	70.22	10.09M
Oct 08, 2026	69.92	70.23	69.87	70.22	23.71M
Oct 07, 2026	69.68	70.07	69.66	70.00	11.31M
Oct 06, 2026	69.94	70.11	69.91	70.02	12.23M
Oct 05, 2026	69.88	69.95	69.72	69.88	17.72M
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

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