Vanguard Total Bond Market ETF (BND)

Add to Watchlists
Create an Alert
84.14 +0.04  +0.05% NASDAQ Oct 18, 20:00 Delayed 2m USD

Vanguard Total Bond Market ETF Price:

84.14 for Oct. 18, 2019
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
Oct. 18, 2019 84.14 84.24 84.13 84.14 2.464M
Oct. 17, 2019 84.08 84.21 84.02 84.10 2.420M
Oct. 16, 2019 84.05 84.15 84.02 84.10 2.550M
Oct. 15, 2019 84.18 84.23 83.97 84.01 2.389M
Oct. 14, 2019 84.24 84.25 84.17 84.23 1.600M
Oct. 11, 2019 84.15 84.17 83.96 84.09 3.382M
Oct. 10, 2019 84.57 84.59 84.35 84.40 3.680M
Oct. 9, 2019 84.78 84.78 84.59 84.66 3.187M
Oct. 8, 2019 84.91 84.91 84.70 84.76 3.859M
Oct. 7, 2019 84.80 84.88 84.71 84.72 4.695M
Oct. 4, 2019 84.86 84.98 84.82 84.94 3.309M
Oct. 3, 2019 84.62 84.93 84.61 84.80 3.109M
Oct. 2, 2019 84.50 84.60 84.42 84.52 3.741M
Oct. 1, 2019 84.05 84.52 84.02 84.33 5.355M
Sept. 30, 2019 84.26 84.47 84.23 84.43 5.258M
Sept. 27, 2019 84.27 84.41 84.27 84.37 2.773M
Sept. 26, 2019 84.31 84.37 84.24 84.28 2.910M
Sept. 25, 2019 84.44 84.45 84.08 84.14 2.994M
Sept. 24, 2019 84.35 84.56 84.32 84.54 3.030M
Sept. 23, 2019 84.30 84.46 84.24 84.25 2.366M
Sept. 20, 2019 83.99 84.20 83.95 84.19 2.434M
Sept. 19, 2019 83.99 84.00 83.86 83.89 2.631M
Sept. 18, 2019 83.89 84.04 83.72 83.77 2.561M
Sept. 17, 2019 83.58 83.78 83.51 83.71 2.973M
Sept. 16, 2019 83.53 83.60 83.41 83.52 2.971M

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 81.50
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.