Vanguard Total Bond Market Index Fund (BND) NASDAQ

74.51

+0.24(+0.32%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 202572.8472.9472.9473.0472.826.14M
July 23, 202573.0873.0373.0373.12735.27M
July 22, 202573.0973.1873.1873.2473.085.5M
July 21, 202573.173.0673.0673.1873.045.34M
July 18, 202572.8872.8572.8572.972.815.21M
July 17, 202572.7272.7372.7372.8272.686.84M
July 16, 202572.772.7172.7172.7872.527.88M
July 15, 202572.8872.5772.5772.8872.555.91M
July 14, 202572.7772.7972.7972.8672.75.62M
July 11, 202572.8972.872.872.972.774.96M
July 10, 202573.0873.173.173.1172.976.65M
July 09, 202572.8973.0973.0973.172.896.72M
July 08, 202572.7472.872.872.872.75.93M
July 07, 202572.9672.8472.8473.0272.798.19M
July 03, 202573.1373.0873.0873.1773.046.43M
July 02, 202573.1773.2673.2673.2673.146.34M
July 01, 202573.3973.3473.3473.4573.236.28M
June 30, 202573.5173.6373.6373.6773.456.93M
June 27, 202573.3873.3473.3473.5573.326.93M
June 26, 202573.3773.5173.5173.5273.35.37M
June 25, 202573.1973.373.373.3173.15.35M
June 24, 202572.9973.2873.2873.3272.998.79M
June 23, 202573.0573.0673.0673.2272.985.39M
June 20, 202572.7172.8872.8872.9672.675.4M
June 18, 202572.8772.8372.8373.0272.765.18M
June 17, 202572.6972.7972.7972.8272.65.12M
June 16, 202572.6572.5672.5672.7972.556.42M
June 13, 202572.8172.772.772.8572.555.66M
June 12, 202572.972.9672.9672.9772.825.95M
June 11, 202572.5972.6972.6972.7272.528.03M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved