Vanguard Total Bond Market Index Fund (BND) NASDAQ

74.93

+0.0488(+0.07%)

Updated at October 20 11:10AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202574.9174.8874.8874.9274.8120.33M
October 16, 202574.6974.9874.987574.678.18M
October 15, 202574.7774.774.774.8774.666.26M
October 14, 202574.6374.7574.7574.7874.576.55M
October 13, 202574.5474.6474.6474.6474.454.36M
October 10, 202574.4374.5274.5274.5874.367.2M
October 09, 202574.2474.2374.2374.2674.189.07M
October 08, 202574.474.2874.2874.4174.266.3M
October 07, 202574.2274.2874.2874.3574.197.23M
October 06, 202574.1774.1474.1474.2874.138.69M
October 03, 202574.4274.3174.3174.4574.298.37M
October 02, 202574.2974.474.474.4274.257.15M
October 01, 202574.2274.3274.3274.3674.218.76M
September 30, 202574.4374.3774.1374.5474.348.84M
September 29, 202574.3174.474.474.4474.295.53M
September 26, 202574.2274.2174.2174.3374.155.53M
September 25, 202574.1974.2174.2174.2274.077.4M
September 24, 202574.3774.2974.2974.3874.265.16M
September 23, 202574.3774.4474.4474.4574.316.49M
September 22, 202574.3974.2974.2974.4174.277.81M
September 19, 202574.4174.4374.4374.4574.345.3M
September 18, 202574.3974.474.474.4874.297.64M
September 17, 202574.874.5974.5974.9274.538.87M
September 16, 202574.7174.7274.7274.7774.657.01M
September 15, 202574.6674.7174.7174.7374.657.19M
September 12, 202574.5474.5774.5774.5874.435.49M
September 11, 202574.5774.6674.6674.7674.576.44M
September 10, 202574.4974.574.574.6274.445.68M
September 09, 202574.4774.3774.3774.5274.36.61M
September 08, 202574.4374.5174.5174.5274.416.41M
September 05, 202574.2974.2774.2774.3774.256.32M
September 04, 202573.873.9273.9273.9373.728.84M
September 03, 202573.4573.6473.6473.7273.446M
September 02, 202573.3473.473.473.4373.316.22M
August 29, 202573.8273.873.873.8773.767.74M
August 28, 202573.7973.8973.8973.9273.765.86M
August 27, 202573.6673.873.873.8173.596.05M
August 26, 202573.6573.7373.7373.7673.594.65M
August 25, 202573.6373.6473.6473.7273.595.36M
August 22, 202573.573.7473.7473.8173.485.83M
August 21, 202573.4473.3773.3773.4773.295.69M
August 20, 202573.4973.5573.5573.673.465.51M
August 19, 202573.4473.573.573.5173.445.1M
August 18, 202573.4773.3673.3673.6473.316.94M
August 15, 202573.5373.4473.4473.5973.394.31M
August 14, 202573.7573.5473.5473.7573.496.82M
August 13, 202573.6973.7573.7573.7873.676.21M
August 12, 202573.473.4873.4873.4873.335.47M
August 11, 202573.4973.4773.4773.5573.448.67M
August 08, 202573.573.4273.4273.5173.45.57M
August 07, 202573.773.5873.5873.773.534.19M
August 06, 202573.5773.6173.6173.6573.348.08M
August 05, 202573.5873.6773.6773.773.548.14M
August 04, 202573.6373.6473.6473.6573.56.83M
August 01, 202573.573.5973.5973.6173.3810.78M
July 31, 202573.3573.273.273.3673.186.45M
July 30, 202573.1973.1973.1973.3573.135.55M
July 29, 202573.0873.3873.3873.3973.087.39M
July 28, 202573.02737373.0572.965.8M
July 25, 202572.9573.1273.1273.1272.934.85M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved