Free Trial

Vanguard Total Bond Market ETF (BND) Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free BND Stock Alerts
$71.38
-0.20 (-0.28%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestSocial Media

Vanguard Total Bond Market ETF Stock Price Performance

5 Day
Performance
+0.04%
1 Month
Performance
+0.48%
3 Month
Performance
-1.37%
6 Month
Performance
+2.44%
Year-To-Date
Performance
-2.95%
1 Year
Performance
-3.31%
Receive BND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vanguard Total Bond Market ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

BND Stock Chart for Friday, May, 10, 2024

BND Chart by TradingView

Vanguard Total Bond Market ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$71.58$71.38
-0.28%		$71.48$71.355.56 million shs$105.02 billion
05/09/2024$71.39$71.58
+0.27%		$71.62$71.364.53 million shs$105.32 billion
05/08/2024$71.56$71.39
-0.24%		$71.47$71.396.77 million shs$105.04 billion
05/07/2024$71.42$71.56
+0.20%		$71.73$71.514.64 million shs$105.29 billion
05/06/2024$71.35$71.42
+0.10%		$71.47$71.345.58 million shs$105.08 billion
05/03/2024$70.99$71.35
+0.51%		$71.54$71.187.26 million shs$104.88 billion
05/02/2024$70.71$70.99
+0.40%		$71.02$70.656.01 million shs$104.45 billion
05/01/2024$70.67$70.71
+0.06%		$70.93$70.508.12 million shs$104.04 billion
04/30/2024$70.94$70.67
-0.38%		$70.84$70.616.61 million shs$103.98 billion
04/29/2024$70.73$70.94
+0.30%		$70.98$70.824.80 million shs$104.38 billion
04/26/2024$70.57$70.73
+0.23%		$70.83$70.714.26 million shs$104.07 billion
04/25/2024$70.77$70.57
-0.28%		$70.59$70.375.37 million shs$103.83 billion
04/24/2024$70.95$70.77
-0.25%		$70.84$70.634.62 million shs$104.13 billion
04/23/2024$70.82$70.95
+0.18%		$71.11$70.716.04 million shs$104.39 billion
04/22/2024$70.79$70.82
+0.04%		$70.88$70.725.94 million shs$104.20 billion
04/19/2024$70.70$70.79
+0.13%		$70.87$70.738.34 million shs$104.06 billion
04/18/2024$70.89$70.70
-0.27%		$70.89$70.646.35 million shs$103.93 billion
04/17/2024$70.55$70.89
+0.48%		$70.94$70.666.57 million shs$104.30 billion
04/16/2024$70.73$70.55
-0.25%		$70.61$70.4214.38 million shs$103.80 billion
04/15/2024$71.20$70.73
-0.66%		$70.86$70.638.08 million shs$104.07 billion
04/12/2024$71.04$71.20
+0.23%		$71.35$71.1912.48 million shs$104.76 billion
04/11/2024$71.04$71.04$71.23$70.9116.57 million shs$104.52 billion
04/10/2024$71.88$71.04
-1.17%		$71.40$71.018.20 million shs$104.52 billion
04/09/2024$71.62$71.88
+0.36%		$71.93$71.818.89 million shs$105.76 billion
04/08/2024$71.68$71.62
-0.08%		$71.70$71.5713.87 million shs$105.38 billion
04/05/2024$72.04$71.68
-0.50%		$71.93$71.6811.53 million shs$102.12 billion
04/04/2024$71.89$72.04
+0.21%		$72.06$71.8712.41 million shs$102.64 billion
04/03/2024$71.84$71.89
+0.07%		$71.90$71.565.42 million shs$102.42 billion
04/02/2024$71.92$71.84
-0.11%		$71.85$71.599.04 million shs$102.35 billion
04/01/2024$72.63$71.92
-0.98%		$72.19$71.866.16 million shs$102.47 billion
03/29/2024$72.63$72.63$72.75$72.575.33 million shs$103.48 billion
03/28/2024$72.72$72.63
-0.12%		$72.75$72.575.33 million shs$103.48 billion
03/27/2024$72.47$72.72
+0.34%		$72.75$72.527.83 million shs$103.61 billion
03/26/2024$72.41$72.47
+0.08%		$72.49$72.327.60 million shs$103.25 billion
03/25/2024$72.55$72.41
-0.19%		$72.50$72.367.95 million shs$103.16 billion
03/22/2024$72.31$72.55
+0.33%		$72.62$72.494.17 million shs$103.36 billion
03/21/2024$72.25$72.31
+0.08%		$72.44$72.245.49 million shs$103.02 billion
03/20/2024$72.12$72.25
+0.18%		$72.39$72.035.29 million shs$102.94 billion
03/19/2024$71.93$72.12
+0.26%		$72.19$72.024.56 million shs$102.75 billion
03/18/2024$72.02$71.93
-0.12%		$72.04$71.905.28 million shs$102.48 billion
Do This Today BEFORE Biden Wins in November (Ad)

Discover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).

Find out how you can too in this free video.
03/15/2024$72.06$72.02
-0.06%		$72.11$71.974.78 million shs$102.61 billion
03/14/2024$72.49$72.06
-0.59%		$72.30$72.055.21 million shs$102.67 billion
03/13/2024$72.61$72.49
-0.17%		$72.62$72.486.12 million shs$103.28 billion
03/12/2024$72.83$72.61
-0.30%		$72.72$72.544.70 million shs$103.45 billion
03/11/2024$72.86$72.83
-0.04%		$72.91$72.765.62 million shs$103.76 billion
03/08/2024$72.79$72.86
+0.10%		$72.97$72.817.19 million shs$103.81 billion
03/07/2024$72.67$72.79
+0.17%		$72.85$72.667.50 million shs$103.71 billion
03/06/2024$72.54$72.67
+0.18%		$72.81$72.6128.96 million shs$103.53 billion
03/05/2024$72.15$72.54
+0.54%		$72.62$72.396.21 million shs$103.35 billion
03/04/2024$72.32$72.15
-0.24%		$72.23$72.1026.40 million shs$102.79 billion
03/01/2024$72.22$72.32
+0.14%		$72.37$71.816.36 million shs$103.04 billion
02/29/2024$72.10$72.22
+0.17%		$72.36$72.176.00 million shs$102.89 billion
02/28/2024$71.94$72.10
+0.22%		$72.13$71.965.25 million shs$102.72 billion
02/27/2024$72.05$71.94
-0.15%		$72.11$71.915.53 million shs$102.49 billion
02/26/2024$72.18$72.05
-0.18%		$72.20$71.935.26 million shs$102.65 billion
02/23/2024$71.92$72.18
+0.36%		$72.25$71.936.15 million shs$102.84 billion
02/22/2024$71.89$71.92
+0.04%		$72.02$71.8411.88 million shs$102.47 billion
02/21/2024$72.09$71.89
-0.28%		$72.16$71.866.63 million shs$102.42 billion
02/20/2024$72.00$72.09
+0.13%		$72.21$72.057.60 million shs$102.71 billion
02/19/2024$72.00$72.00$72.01$71.865.03 million shs$102.58 billion
02/16/2024$72.23$72.00
-0.32%		$72.01$71.865.03 million shs$102.58 billion
02/15/2024$72.03$72.23
+0.28%		$72.34$72.116.73 million shs$102.91 billion
02/14/2024$71.76$72.03
+0.38%		$72.09$71.816.92 million shs$102.62 billion
02/13/2024$72.39$71.76
-0.87%		$72.00$71.7412.94 million shs$102.24 billion
02/12/2024$72.37$72.39
+0.03%		$72.49$72.316.06 million shs$103.14 billion
02/09/2024$72.43$72.37
-0.08%		$72.40$72.295.94 million shs$103.11 billion

Related Companies:
This page (NASDAQ:BND) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace