Vanguard Total Bond Market ETF (BND)

84.35 -0.01  -0.01% NASDAQ Jan 17, 20:00 Delayed 2m USD

Vanguard Total Bond Market ETF Price:

84.35 for Jan. 17, 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
Jan. 17, 2020 84.27 84.36 84.25 84.35 3.089M
Jan. 16, 2020 84.37 84.42 84.31 84.36 4.784M
Jan. 15, 2020 84.40 84.41 84.31 84.41 2.594M
Jan. 14, 2020 84.20 84.28 84.18 84.28 3.471M
Jan. 13, 2020 84.18 84.18 84.10 84.16 3.696M
Jan. 10, 2020 84.16 84.24 84.10 84.21 4.526M
Jan. 9, 2020 83.91 84.10 83.86 84.07 5.887M
Jan. 8, 2020 84.13 84.20 83.90 83.97 3.658M
Jan. 7, 2020 84.20 84.20 84.07 84.10 3.026M
Jan. 6, 2020 84.30 84.31 84.11 84.17 3.710M
Jan. 3, 2020 84.18 84.29 84.10 84.27 5.337M
Jan. 2, 2020 83.98 84.11 83.93 83.97 5.511M
Dec. 31, 2019 83.85 83.92 83.76 83.86 5.929M
Dec. 30, 2019 83.76 83.95 83.73 83.95 2.562M
Dec. 27, 2019 83.96 83.99 83.93 83.98 1.938M
Dec. 26, 2019 83.82 83.86 83.72 83.86 2.036M
Dec. 24, 2019 83.63 83.80 83.61 83.78 1.683M
Dec. 23, 2019 83.79 83.80 83.63 83.70 4.190M
Dec. 20, 2019 83.87 83.96 83.82 83.94 3.646M
Dec. 19, 2019 83.88 83.99 83.83 83.92 3.256M
Dec. 18, 2019 83.99 83.99 83.80 83.86 3.784M
Dec. 17, 2019 84.08 84.10 83.94 83.97 3.282M
Dec. 16, 2019 84.05 84.07 83.94 83.96 2.877M
Dec. 13, 2019 84.03 84.23 83.86 84.19 3.847M
Dec. 12, 2019 84.15 84.16 83.70 83.81 4.594M

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.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

Price Range, Past 5 Years

Minimum 77.49 Nov 08 2018
Maximum 85.16 Aug 28 2019
Average 81.57
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.