Vanguard Total Bond Market Index Fund - BND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	74.22	74.21	74.21	74.33	74.15	5.53M
September 25, 2025	74.19	74.21	74.21	74.22	74.07	7.4M
September 24, 2025	74.37	74.29	74.29	74.38	74.26	5.16M
September 23, 2025	74.37	74.44	74.44	74.45	74.31	6.49M
September 22, 2025	74.39	74.29	74.29	74.41	74.27	7.81M
September 19, 2025	74.41	74.43	74.43	74.45	74.34	5.3M
September 18, 2025	74.39	74.4	74.4	74.48	74.29	7.64M
September 17, 2025	74.8	74.59	74.59	74.92	74.53	8.87M
September 16, 2025	74.71	74.72	74.72	74.77	74.65	7.01M
September 15, 2025	74.66	74.71	74.71	74.73	74.65	7.19M
September 12, 2025	74.54	74.57	74.57	74.58	74.43	5.49M
September 11, 2025	74.57	74.66	74.66	74.76	74.57	6.44M
September 10, 2025	74.49	74.5	74.5	74.62	74.44	5.68M
September 09, 2025	74.47	74.37	74.37	74.52	74.3	6.61M
September 08, 2025	74.43	74.51	74.51	74.52	74.41	6.41M
September 05, 2025	74.29	74.27	74.27	74.37	74.25	6.32M
September 04, 2025	73.8	73.92	73.92	73.93	73.72	8.84M
September 03, 2025	73.45	73.64	73.64	73.72	73.44	6M
September 02, 2025	73.34	73.4	73.4	73.43	73.31	6.22M
August 29, 2025	73.82	73.8	73.8	73.87	73.76	7.74M
August 28, 2025	73.79	73.89	73.89	73.92	73.76	5.86M
August 27, 2025	73.66	73.8	73.8	73.81	73.59	6.05M
August 26, 2025	73.65	73.73	73.73	73.76	73.59	4.65M
August 25, 2025	73.63	73.64	73.64	73.72	73.59	5.36M
August 22, 2025	73.5	73.74	73.74	73.81	73.48	5.83M
August 21, 2025	73.44	73.37	73.37	73.47	73.29	5.69M
August 20, 2025	73.49	73.55	73.55	73.6	73.46	5.51M
August 19, 2025	73.44	73.5	73.5	73.51	73.44	5.1M
August 18, 2025	73.47	73.36	73.36	73.64	73.31	6.94M
August 15, 2025	73.53	73.44	73.44	73.59	73.39	4.31M
August 14, 2025	73.75	73.54	73.54	73.75	73.49	6.82M
August 13, 2025	73.69	73.75	73.75	73.78	73.67	6.21M
August 12, 2025	73.4	73.48	73.48	73.48	73.33	5.47M
August 11, 2025	73.49	73.47	73.47	73.55	73.44	8.67M
August 08, 2025	73.5	73.42	73.42	73.51	73.4	5.57M
August 07, 2025	73.7	73.58	73.58	73.7	73.53	4.19M
August 06, 2025	73.57	73.61	73.61	73.65	73.34	8.08M
August 05, 2025	73.58	73.67	73.67	73.7	73.54	8.14M
August 04, 2025	73.63	73.64	73.64	73.65	73.5	6.83M
August 01, 2025	73.5	73.59	73.59	73.61	73.38	10.78M
July 31, 2025	73.35	73.2	73.2	73.36	73.18	6.45M
July 30, 2025	73.19	73.19	73.19	73.35	73.13	5.55M
July 29, 2025	73.08	73.38	73.38	73.39	73.08	7.39M
July 28, 2025	73.02	73	73	73.05	72.96	5.8M
July 25, 2025	72.95	73.12	73.12	73.12	72.93	4.85M
July 24, 2025	72.84	72.94	72.94	73.04	72.82	6.14M
July 23, 2025	73.08	73.03	73.03	73.12	73	5.27M
July 22, 2025	73.09	73.18	73.18	73.24	73.08	5.5M
July 21, 2025	73.1	73.06	73.06	73.18	73.04	5.34M
July 18, 2025	72.88	72.85	72.85	72.9	72.81	5.21M
July 17, 2025	72.72	72.73	72.73	72.82	72.68	6.84M
July 16, 2025	72.7	72.71	72.71	72.78	72.52	7.88M
July 15, 2025	72.88	72.57	72.57	72.88	72.55	5.91M
July 14, 2025	72.77	72.79	72.79	72.86	72.7	5.62M
July 11, 2025	72.89	72.8	72.8	72.9	72.77	4.96M
July 10, 2025	73.08	73.1	73.1	73.11	72.97	6.65M
July 09, 2025	72.89	73.09	73.09	73.1	72.89	6.72M
July 08, 2025	72.74	72.8	72.8	72.8	72.7	5.93M
July 07, 2025	72.96	72.84	72.84	73.02	72.79	8.19M
July 03, 2025	73.13	73.08	73.08	73.17	73.04	6.43M

Vanguard Total Bond Market Index Fund (BND) NASDAQ