Vanguard Total Bond Market Index Fund ETF (BND)
72.55
+0.18
(+0.25%)
USD |
NASDAQ |
Aug 25, 10:27
BND Price : 72.55 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 72.35 | 72.38 | 72.22 | 72.25 | 9.424M |
| Aug 05, 2026 | 72.42 | 72.50 | 72.37 | 72.46 | 11.71M |
| Aug 04, 2026 | 72.34 | 72.45 | 72.33 | 72.44 | 7.989M |
| Aug 03, 2026 | 72.12 | 72.18 | 72.06 | 72.15 | 6.747M |
| Jul 31, 2026 | 72.30 | 72.33 | 72.13 | 72.23 | 6.366M |
| Jul 30, 2026 | 72.44 | 72.48 | 72.36 | 72.42 | 7.746M |
| Jul 29, 2026 | 72.56 | 72.63 | 72.37 | 72.38 | 6.765M |
| Jul 28, 2026 | 72.53 | 72.70 | 72.51 | 72.64 | 5.280M |
| Jul 27, 2026 | 72.43 | 72.50 | 72.39 | 72.46 | 5.667M |
| Jul 24, 2026 | 72.27 | 72.43 | 72.26 | 72.31 | 5.696M |
| Jul 23, 2026 | 72.20 | 72.27 | 72.17 | 72.25 | 7.642M |
| Jul 22, 2026 | 72.49 | 72.52 | 72.38 | 72.40 | 5.863M |
| Jul 21, 2026 | 72.57 | 72.58 | 72.48 | 72.52 | 5.679M |
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