Vanguard Total Bond Market ETF (BND)
72.63
+0.07
(+0.10%)
USD |
NASDAQ |
Nov 22, 13:08
BND Price: 72.63 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 72.60 | 72.74 | 72.50 | 72.56 | 5.113M |
| Nov 20, 2024 | 72.51 | 72.70 | 72.50 | 72.60 | 6.557M |
| Nov 19, 2024 | 72.76 | 72.78 | 72.66 | 72.68 | 4.893M |
| Nov 18, 2024 | 72.40 | 72.61 | 72.33 | 72.55 | 4.964M |
| Nov 15, 2024 | 72.34 | 72.66 | 72.20 | 72.48 | 18.46M |
| Nov 14, 2024 | 72.60 | 72.72 | 72.41 | 72.46 | 6.639M |
| Nov 13, 2024 | 72.92 | 72.92 | 72.41 | 72.48 | 5.451M |
| Nov 12, 2024 | 72.74 | 72.82 | 72.46 | 72.51 | 7.197M |
| Nov 11, 2024 | 73.00 | 73.00 | 72.85 | 72.95 | 4.366M |
| Nov 08, 2024 | 72.96 | 73.24 | 72.96 | 73.09 | 5.383M |
| Nov 07, 2024 | 72.50 | 73.02 | 72.50 | 72.95 | 6.588M |
| Nov 06, 2024 | 72.26 | 72.59 | 72.23 | 72.41 | 6.373M |
| Nov 05, 2024 | 72.60 | 73.03 | 72.60 | 73.01 | 6.207M |
| 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 |
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
79.05
Average
76.30
Median
Apr 22 2022