Vanguard Total Bond Market ETF (BND) Chart & Stock Price History → How a $0.25 cent option contract makes my top traders feel (From DTI) (Ad) Free BND Stock Alerts $70.72 +0.15 (+0.21%) (As of 02:15 PM ET) Add Compare Share Share ChartStock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestSocial MediaStock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestSocial Media Vanguard Total Bond Market ETF Stock Price Performance5 Day Performance-0.10%1 Month Performance-2.41%3 Month Performance-2.72%6 Month Performance+2.91%Year-To-Date Performance-3.85%1 Year Performance-4.42% 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 Email Address Ad DTIMy top 100 stocks…We recently ran an internal audit of every trade recommendation I’ve published across all my services… And let me tell ya, we found some incredible insights… For starters, we found about 100 stocks I trade really, really well.Get some cool freebies right here. BND Stock Chart for Friday, April, 26, 2024 BND Chart by TradingView Vanguard Total Bond Market ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2024$70.77$70.57-0.28%$70.59$70.375.37 million shs$103.83 billion04/24/2024$70.95$70.77-0.25%$70.84$70.634.62 million shs$104.13 billion04/23/2024$70.82$70.95+0.18%$71.11$70.716.04 million shs$104.39 billion04/22/2024$70.79$70.82+0.04%$70.88$70.725.94 million shs$104.20 billion04/19/2024$70.70$70.79+0.13%$70.87$70.738.34 million shs$104.06 billion04/18/2024$70.89$70.70-0.27%$70.89$70.646.35 million shs$103.93 billion Get the Latest News and Ratings for BND and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Vanguard Total Bond Market ETF and its competitors with MarketBeat's FREE daily newsletter. 04/17/2024$70.55$70.89+0.48%$70.94$70.666.57 million shs$104.30 billion04/16/2024$70.73$70.55-0.25%$70.61$70.4214.38 million shs$103.80 billion04/15/2024$71.20$70.73-0.66%$70.86$70.638.08 million shs$104.07 billion04/12/2024$71.04$71.20+0.23%$71.35$71.1912.48 million shs$104.76 billion04/11/2024$71.04$71.04$71.23$70.9116.57 million shs$104.52 billion04/10/2024$71.88$71.04-1.17%$71.40$71.018.20 million shs$104.52 billion04/09/2024$71.62$71.88+0.36%$71.93$71.818.89 million shs$105.76 billion04/08/2024$71.68$71.62-0.08%$71.70$71.5713.87 million shs$105.38 billion04/05/2024$72.04$71.68-0.50%$71.93$71.6811.53 million shs$102.12 billion04/04/2024$71.89$72.04+0.21%$72.06$71.8712.41 million shs$102.64 billion04/03/2024$71.84$71.89+0.07%$71.90$71.565.42 million shs$102.42 billion04/02/2024$71.92$71.84-0.11%$71.85$71.599.04 million shs$102.35 billion04/01/2024$72.63$71.92-0.98%$72.19$71.866.16 million shs$102.47 billion03/29/2024$72.63$72.63$72.75$72.575.33 million shs$103.48 billion03/28/2024$72.72$72.63-0.12%$72.75$72.575.33 million shs$103.48 billion03/27/2024$72.47$72.72+0.34%$72.75$72.527.83 million shs$103.61 billion03/26/2024$72.41$72.47+0.08%$72.49$72.327.60 million shs$103.25 billion03/25/2024$72.55$72.41-0.19%$72.50$72.367.95 million shs$103.16 billion03/22/2024$72.31$72.55+0.33%$72.62$72.494.17 million shs$103.36 billion03/21/2024$72.25$72.31+0.08%$72.44$72.245.49 million shs$103.02 billion03/20/2024$72.12$72.25+0.18%$72.39$72.035.29 million shs$102.94 billion03/19/2024$71.93$72.12+0.26%$72.19$72.024.56 million shs$102.75 billion03/18/2024$72.02$71.93-0.12%$72.04$71.905.28 million shs$102.48 billion03/15/2024$72.06$72.02-0.06%$72.11$71.974.78 million shs$102.61 billion03/14/2024$72.49$72.06-0.59%$72.30$72.055.21 million shs$102.67 billion03/13/2024$72.61$72.49-0.17%$72.62$72.486.12 million shs$103.28 billion03/12/2024$72.83$72.61-0.30%$72.72$72.544.70 million shs$103.45 billion03/11/2024$72.86$72.83-0.04%$72.91$72.765.62 million shs$103.76 billion03/08/2024$72.79$72.86+0.10%$72.97$72.817.19 million shs$103.81 billion03/07/2024$72.67$72.79+0.17%$72.85$72.667.50 million shs$103.71 billion03/06/2024$72.54$72.67+0.18%$72.81$72.6128.96 million shs$103.53 billion03/05/2024$72.15$72.54+0.54%$72.62$72.396.21 million shs$103.35 billion03/04/2024$72.32$72.15-0.24%$72.23$72.1026.40 million shs$102.79 billion03/01/2024$72.22$72.32+0.14%$72.37$71.816.36 million shs$103.04 billionA new way to collect income from stocks (Ad)Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively… Click here to see me place one of these trades LIVE on camera.02/29/2024$72.10$72.22+0.17%$72.36$72.176.00 million shs$102.89 billion02/28/2024$71.94$72.10+0.22%$72.13$71.965.25 million shs$102.72 billion02/27/2024$72.05$71.94-0.15%$72.11$71.915.53 million shs$102.49 billion02/26/2024$72.18$72.05-0.18%$72.20$71.935.26 million shs$102.65 billion02/23/2024$71.92$72.18+0.36%$72.25$71.936.15 million shs$102.84 billion02/22/2024$71.89$71.92+0.04%$72.02$71.8411.88 million shs$102.47 billion02/21/2024$72.09$71.89-0.28%$72.16$71.866.63 million shs$102.42 billion02/20/2024$72.00$72.09+0.13%$72.21$72.057.60 million shs$102.71 billion02/19/2024$72.00$72.00$72.01$71.865.03 million shs$102.58 billion02/16/2024$72.23$72.00-0.32%$72.01$71.865.03 million shs$102.58 billion02/15/2024$72.03$72.23+0.28%$72.34$72.116.73 million shs$102.91 billion02/14/2024$71.76$72.03+0.38%$72.09$71.816.92 million shs$102.62 billion02/13/2024$72.39$71.76-0.87%$72.00$71.7412.94 million shs$102.24 billion02/12/2024$72.37$72.39+0.03%$72.49$72.316.06 million shs$103.14 billion02/09/2024$72.43$72.37-0.08%$72.40$72.295.94 million shs$103.11 billion02/08/2024$72.62$72.43-0.27%$72.56$72.397.99 million shs$103.19 billion02/07/2024$72.76$72.62-0.19%$72.87$72.619.26 million shs$103.46 billion02/06/2024$72.42$72.76+0.47%$72.83$72.508.31 million shs$103.66 billion02/05/2024$73.00$72.42-0.79%$72.61$72.357.58 million shs$103.18 billion02/02/2024$73.66$73.00-0.90%$73.14$72.877.82 million shs$104.00 billion02/01/2024$73.43$73.66+0.31%$73.83$73.4012.06 million shs$104.94 billion01/31/2024$73.12$73.43+0.42%$73.59$73.289.92 million shs$104.62 billion01/30/2024$72.99$73.12+0.18%$73.18$72.876.69 million shs$104.18 billion01/29/2024$72.70$72.99+0.40%$73.06$72.817.68 million shs$103.99 billion01/26/2024$72.81$72.70-0.14%$72.82$72.659.12 million shs$103.58 billion01/25/2024$72.47$72.81+0.46%$72.82$72.668.36 million shs$103.73 billion Related Companies: BNDX Stock Price Chart VCIT Stock Price Chart VCSH Stock Price Chart IGSB Stock Price Chart IGIB Stock Price Chart USIG Stock Price Chart VCLT Stock Price Chart FTSM Stock Price Chart VWOB Stock Price Chart ISTB Stock Price Chart Receive BND Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Vanguard Total Bond Market ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BND) was last updated on 4/26/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThese AI trades triggered this morning (545% return)Prosper Trading AcademyThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingThe A.I. story nobody is telling you (Read ASAP)TradeSmithRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsRich Dad Poor Dad Author Shocks Millions With 2024 Crash WarningAmerican Hartford Gold GroupEmergency: Biden's $20 Trillion Mistake Could Cost YOU!GoldenCrest Metals Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Vanguard Total Bond Market ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.