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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	73.17	73.26	73.26	73.26	73.14	6.34M
July 01, 2025	73.39	73.34	73.34	73.45	73.23	6.28M
June 30, 2025	73.51	73.63	73.63	73.67	73.45	6.93M
June 27, 2025	73.38	73.34	73.34	73.55	73.32	6.93M
June 26, 2025	73.37	73.51	73.51	73.52	73.3	5.37M
June 25, 2025	73.19	73.3	73.3	73.31	73.1	5.35M
June 24, 2025	72.99	73.28	73.28	73.32	72.99	8.79M
June 23, 2025	73.05	73.06	73.06	73.22	72.98	5.39M
June 20, 2025	72.71	72.88	72.88	72.96	72.67	5.4M
June 18, 2025	72.87	72.83	72.83	73.02	72.76	5.18M
June 17, 2025	72.69	72.79	72.79	72.82	72.6	5.12M
June 16, 2025	72.65	72.56	72.56	72.79	72.55	6.42M
June 13, 2025	72.81	72.7	72.7	72.85	72.55	5.66M
June 12, 2025	72.9	72.96	72.96	72.97	72.82	5.95M
June 11, 2025	72.59	72.69	72.69	72.72	72.52	8.03M
June 10, 2025	72.51	72.46	72.46	72.56	72.38	9.26M
June 09, 2025	72.2	72.32	72.32	72.39	72.2	10.15M
June 06, 2025	72.37	72.21	72.21	72.49	72.19	14.68M
June 05, 2025	72.76	72.6	72.6	72.83	72.58	6.62M
June 04, 2025	72.54	72.74	72.74	72.81	72.51	8.34M
June 03, 2025	72.44	72.29	72.29	72.5	72.26	7.44M
June 02, 2025	72.35	72.37	72.37	72.53	72.24	6.89M
May 30, 2025	72.63	72.77	72.77	72.78	72.54	6M
May 29, 2025	72.48	72.63	72.63	72.7	72.48	4.69M
May 28, 2025	72.41	72.37	72.37	72.46	72.29	5.21M
May 27, 2025	72.37	72.53	72.53	72.6	72.32	6.15M
May 23, 2025	72.27	72.19	72.19	72.29	72.09	4.27M
May 22, 2025	71.87	72.08	72.08	72.09	71.76	7.06M
May 21, 2025	72.15	71.88	71.88	72.2	71.8	10.88M

Vanguard Total Bond Market Index Fund (BND) NASDAQ