Vanguard Total Bond Market ETF (BND)

86.00 -0.15  -0.17% NASDAQ Mar 31, 16:59 Delayed 2m USD

Vanguard Total Bond Market ETF Price:

86.00 for March 31, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2007. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
March 30, 2020 86.02 86.57 86.02 86.15 6.031M
March 27, 2020 85.37 86.14 85.21 86.06 4.975M
March 26, 2020 85.05 85.69 85.04 85.60 10.80M
March 25, 2020 84.14 85.65 84.14 85.21 9.654M
March 24, 2020 82.95 84.24 82.74 84.08 9.371M
March 23, 2020 81.21 83.99 81.20 83.99 10.97M
March 20, 2020 80.70 82.55 80.69 82.17 8.799M
March 19, 2020 79.74 81.58 79.58 80.80 11.01M
March 18, 2020 81.44 82.67 80.31 80.85 9.905M
March 17, 2020 83.55 84.72 82.79 82.85 13.16M
March 16, 2020 81.32 84.65 79.51 84.60 8.411M
March 13, 2020 81.69 84.45 81.50 83.72 14.10M
March 12, 2020 83.48 84.88 76.49 80.33 16.81M
March 11, 2020 86.78 87.24 84.87 84.92 10.13M
March 10, 2020 87.44 87.69 86.59 86.64 13.74M
March 9, 2020 89.26 89.32 87.72 87.77 12.45M
March 6, 2020 88.21 88.26 87.66 87.96 10.18M
March 5, 2020 87.38 87.50 87.28 87.36 5.385M
March 4, 2020 87.26 87.40 87.00 87.03 7.446M
March 3, 2020 86.57 87.52 86.54 87.05 9.324M
March 2, 2020 86.82 86.91 86.50 86.53 10.15M
Feb. 28, 2020 86.52 86.86 86.40 86.76 16.38M
Feb. 27, 2020 86.26 86.38 86.12 86.19 9.515M
Feb. 26, 2020 86.08 86.29 86.00 86.09 8.016M
Feb. 25, 2020 86.09 86.25 86.07 86.14 7.929M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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

Minimum 77.49 Nov 08 2018
Maximum 87.96 Mar 06 2020
Average 81.65
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.