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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.83	74.81	74.81	74.84	74.69	9.13M
February 19, 2026	74.72	74.82	74.82	74.85	74.72	8.15M
February 18, 2026	74.79	74.79	74.79	74.86	74.77	6.97M
February 17, 2026	74.89	74.87	74.87	74.91	74.83	9.68M
February 13, 2026	74.84	74.88	74.88	74.9	74.81	8.31M
February 12, 2026	74.46	74.66	74.66	74.68	74.43	8.8M
February 11, 2026	74.31	74.32	74.32	74.48	74.29	7.97M
February 10, 2026	74.45	74.47	74.47	74.52	74.43	8.29M
February 09, 2026	74.17	74.25	74.25	74.27	74.14	9.43M
February 06, 2026	74.23	74.23	74.23	74.25	74.13	8.26M
February 05, 2026	74.06	74.22	74.22	74.24	74.01	12.22M
February 04, 2026	73.89	73.9	73.9	73.96	73.85	11.71M
February 03, 2026	73.86	73.93	73.93	73.94	73.84	11.29M
February 02, 2026	74.03	73.91	73.91	74.04	73.89	8.64M
January 30, 2026	74.25	74.23	74.23	74.3	74.17	8.98M
January 29, 2026	74.15	74.26	74.26	74.32	74.14	11.74M
January 28, 2026	74.24	74.25	74.25	74.26	74.15	9.32M
January 27, 2026	74.31	74.28	74.28	74.38	74.25	8.48M
January 26, 2026	74.34	74.34	74.34	74.38	74.31	7.14M
January 23, 2026	74.2	74.25	74.25	74.26	74.12	8.08M
January 22, 2026	74.09	74.17	74.17	74.21	74.05	13.41M
January 21, 2026	74.01	74.14	74.14	74.16	73.95	11.45M
January 20, 2026	73.91	73.93	73.93	74.03	73.9	12.98M
January 16, 2026	74.32	74.2	74.2	74.33	74.18	16.11M
January 15, 2026	74.45	74.32	74.32	74.47	74.32	9.95M
January 14, 2026	74.32	74.43	74.43	74.46	74.32	8.77M
January 13, 2026	74.31	74.28	74.28	74.32	74.22	11.84M
January 12, 2026	74.21	74.22	74.22	74.3	74.16	9.85M
January 09, 2026	74.18	74.29	74.29	74.36	74.13	10.54M
January 08, 2026	74.12	74.13	74.13	74.18	74.1	9.91M
January 07, 2026	74.3	74.26	74.26	74.32	74.2	11.58M
January 06, 2026	74.13	74.18	74.18	74.19	74.03	9.08M
January 05, 2026	74.11	74.18	74.18	74.21	74.08	11.06M
January 02, 2026	74.13	74.04	74.04	74.16	74.02	7.45M
December 31, 2025	74.17	74.07	74.07	74.25	74.06	8.85M
December 30, 2025	74.22	74.27	74.27	74.29	74.18	7.74M
December 29, 2025	74.26	74.3	74.3	74.3	74.21	9.11M
December 26, 2025	74.25	74.19	74.19	74.28	74.14	6.73M
December 24, 2025	74.08	74.19	74.19	74.19	74.05	5.34M
December 23, 2025	73.86	74.01	74.01	74.02	73.85	10.19M
December 22, 2025	74.03	74.02	74.02	74.04	73.97	9.86M
December 19, 2025	74.07	74.04	74.04	74.13	74.02	7.54M
December 18, 2025	74.15	74.15	74.15	74.2	74.08	6.94M
December 17, 2025	74.18	74.24	73.99	74.27	74.17	10.07M
December 16, 2025	74.14	74.26	74.26	74.27	74.06	6.98M
December 15, 2025	74.17	74.12	74.12	74.24	74.08	10.5M
December 12, 2025	74.05	74.03	74.03	74.09	74.01	8.12M
December 11, 2025	74.41	74.26	74.26	74.43	74.24	8.92M
December 10, 2025	74.01	74.26	74.26	74.27	74	8.77M
December 09, 2025	74.21	74.04	74.04	74.21	74.01	6.67M
December 08, 2025	74.2	74.09	74.09	74.21	73.98	8.59M
December 05, 2025	74.31	74.2	74.2	74.33	74.15	7.27M
December 04, 2025	74.36	74.29	74.29	74.37	74.26	7.34M
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

Vanguard Total Bond Market Index Fund (BND) NASDAQ