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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	74.41	74.43	74.43	74.47	74.34	9.77M
December 02, 2025	74.25	74.32	74.32	74.36	74.22	6.76M
December 01, 2025	74.27	74.25	74.25	74.3	74.21	6.89M
November 28, 2025	74.86	74.78	74.78	74.88	74.71	4.81M
November 26, 2025	74.78	74.9	74.9	74.9	74.68	7.33M
November 25, 2025	74.7	74.82	74.82	74.89	74.7	7.45M
November 24, 2025	74.62	74.65	74.65	74.68	74.55	5.73M
November 21, 2025	74.55	74.52	74.52	74.55	74.4	6.82M
November 20, 2025	74.31	74.34	74.34	74.4	74.29	8.46M
November 19, 2025	74.34	74.23	74.23	74.36	74.2	7.53M
November 18, 2025	74.33	74.26	74.26	74.38	74.18	8M
November 17, 2025	74.21	74.2	74.2	74.28	74.19	6.91M
November 14, 2025	74.4	74.16	74.16	74.42	74.16	6.27M
November 13, 2025	74.36	74.27	74.27	74.41	74.27	6.77M
November 12, 2025	74.48	74.49	74.49	74.54	74.44	7.13M
November 11, 2025	74.46	74.52	74.52	74.53	74.42	5.23M
November 10, 2025	74.32	74.31	74.31	74.37	74.28	7.24M
November 07, 2025	74.27	74.33	74.33	74.43	74.26	7.07M
November 06, 2025	74.3	74.37	74.37	74.4	74.28	6.46M
November 05, 2025	74.25	74.08	74.08	74.26	74.04	10.86M
November 04, 2025	74.26	74.29	74.29	74.37	74.24	11.48M
November 03, 2025	74.24	74.25	74.25	74.29	74.17	7.09M
October 31, 2025	74.66	74.58	74.58	74.68	74.54	7.11M
October 30, 2025	74.51	74.6	74.6	74.72	74.5	7.11M
October 29, 2025	75.07	74.73	74.73	75.08	74.71	8.94M
October 28, 2025	75.04	75.1	75.1	75.12	75.01	7.4M
October 27, 2025	74.96	75.06	75.06	75.06	74.89	7.71M
October 24, 2025	75.04	75.02	75.02	75.05	74.91	6.91M
October 23, 2025	74.97	74.92	74.92	75.02	74.9	5.93M
October 22, 2025	75.03	75.07	75.07	75.08	74.97	7.16M
October 21, 2025	75.1	75.07	75.07	75.15	75.05	6.18M
October 20, 2025	74.95	74.98	74.98	74.99	74.91	6.29M
October 17, 2025	74.91	74.88	74.88	74.92	74.81	20.33M
October 16, 2025	74.69	74.98	74.98	75	74.67	8.18M
October 15, 2025	74.77	74.7	74.7	74.87	74.66	6.26M
October 14, 2025	74.63	74.75	74.75	74.78	74.57	6.55M
October 13, 2025	74.54	74.64	74.64	74.64	74.45	4.36M
October 10, 2025	74.43	74.52	74.52	74.58	74.36	7.2M
October 09, 2025	74.24	74.23	74.23	74.26	74.18	9.07M
October 08, 2025	74.4	74.28	74.28	74.41	74.26	6.3M
October 07, 2025	74.22	74.28	74.28	74.35	74.19	7.23M
October 06, 2025	74.17	74.14	74.14	74.28	74.13	8.69M
October 03, 2025	74.42	74.31	74.31	74.45	74.29	8.37M
October 02, 2025	74.29	74.4	74.4	74.42	74.25	7.15M
October 01, 2025	74.22	74.32	74.32	74.36	74.21	8.76M
September 30, 2025	74.43	74.37	74.13	74.54	74.34	8.84M
September 29, 2025	74.31	74.4	74.4	74.44	74.29	5.53M
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

Vanguard Total Bond Market Index Fund (BND) NASDAQ