Vanguard Total Bond Market Index Fund (BND) NASDAQ

74.33

-0.035(-0.05%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202574.2774.3374.3374.4374.267.07M
November 06, 202574.374.3774.3774.474.286.46M
November 05, 202574.2574.0874.0874.2674.0410.86M
November 04, 202574.2674.2974.2974.3774.2411.48M
November 03, 202574.2474.2574.2574.2974.177.09M
October 31, 202574.6674.5874.5874.6874.547.11M
October 30, 202574.5174.674.674.7274.57.11M
October 29, 202575.0774.7374.7375.0874.718.94M
October 28, 202575.0475.175.175.1275.017.4M
October 27, 202574.9675.0675.0675.0674.897.71M
October 24, 202575.0475.0275.0275.0574.916.91M
October 23, 202574.9774.9274.9275.0274.95.93M
October 22, 202575.0375.0775.0775.0874.977.16M
October 21, 202575.175.0775.0775.1575.056.18M
October 20, 202574.9574.9874.9874.9974.916.29M
October 17, 202574.9174.8874.8874.9274.8120.33M
October 16, 202574.6974.9874.987574.678.18M
October 15, 202574.7774.774.774.8774.666.26M
October 14, 202574.6374.7574.7574.7874.576.55M
October 13, 202574.5474.6474.6474.6474.454.36M
October 10, 202574.4374.5274.5274.5874.367.2M
October 09, 202574.2474.2374.2374.2674.189.07M
October 08, 202574.474.2874.2874.4174.266.3M
October 07, 202574.2274.2874.2874.3574.197.23M
October 06, 202574.1774.1474.1474.2874.138.69M
October 03, 202574.4274.3174.3174.4574.298.37M
October 02, 202574.2974.474.474.4274.257.15M
October 01, 202574.2274.3274.3274.3674.218.76M
September 30, 202574.4374.3774.1374.5474.348.84M
September 29, 202574.3174.474.474.4474.295.53M
September 26, 202574.2274.2174.2174.3374.155.53M
September 25, 202574.1974.2174.2174.2274.077.4M
September 24, 202574.3774.2974.2974.3874.265.16M
September 23, 202574.3774.4474.4474.4574.316.49M
September 22, 202574.3974.2974.2974.4174.277.81M
September 19, 202574.4174.4374.4374.4574.345.3M
September 18, 202574.3974.474.474.4874.297.64M
September 17, 202574.874.5974.5974.9274.538.87M
September 16, 202574.7174.7274.7274.7774.657.01M
September 15, 202574.6674.7174.7174.7374.657.19M
September 12, 202574.5474.5774.5774.5874.435.49M
September 11, 202574.5774.6674.6674.7674.576.44M
September 10, 202574.4974.574.574.6274.445.68M
September 09, 202574.4774.3774.3774.5274.36.61M
September 08, 202574.4374.5174.5174.5274.416.41M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved