Free Trial

Vanguard Total Bond Market ETF (BND) Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free BND Stock Alerts
$71.57
+0.18 (+0.25%)
(As of 01:59 PM ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestSocial Media

Vanguard Total Bond Market ETF Stock Price Performance

5 Day
Performance
+0.31%
1 Month
Performance
-0.43%
3 Month
Performance
-1.11%
6 Month
Performance
+2.90%
Year-To-Date
Performance
-2.69%
1 Year
Performance
-2.45%
Receive BND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vanguard Total Bond Market ETF and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
1970’s computer coder Issues Shocking AI Warning
Louis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.
Click here to watch his new video ASAP

BND Stock Chart for Thursday, May, 9, 2024

BND Chart by TradingView

Vanguard Total Bond Market ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$71.56$71.39
-0.24%		$71.47$71.396.77 million shs$105.04 billion
05/07/2024$71.42$71.56
+0.20%		$71.73$71.514.64 million shs$105.29 billion
05/06/2024$71.35$71.42
+0.10%		$71.47$71.345.58 million shs$105.08 billion
05/03/2024$70.99$71.35
+0.51%		$71.54$71.187.26 million shs$104.88 billion
05/02/2024$70.71$70.99
+0.40%		$71.02$70.656.01 million shs$104.45 billion
05/01/2024$70.67$70.71
+0.06%		$70.93$70.508.12 million shs$104.04 billion
04/30/2024$70.94$70.67
-0.38%		$70.84$70.616.61 million shs$103.98 billion
04/29/2024$70.73$70.94
+0.30%		$70.98$70.824.80 million shs$104.38 billion
04/26/2024$70.57$70.73
+0.23%		$70.83$70.714.26 million shs$104.07 billion
04/25/2024$70.77$70.57
-0.28%		$70.59$70.375.37 million shs$103.83 billion
04/24/2024$70.95$70.77
-0.25%		$70.84$70.634.62 million shs$104.13 billion
04/23/2024$70.82$70.95
+0.18%		$71.11$70.716.04 million shs$104.39 billion
04/22/2024$70.79$70.82
+0.04%		$70.88$70.725.94 million shs$104.20 billion
04/19/2024$70.70$70.79
+0.13%		$70.87$70.738.34 million shs$104.06 billion
04/18/2024$70.89$70.70
-0.27%		$70.89$70.646.35 million shs$103.93 billion
04/17/2024$70.55$70.89
+0.48%		$70.94$70.666.57 million shs$104.30 billion
04/16/2024$70.73$70.55
-0.25%		$70.61$70.4214.38 million shs$103.80 billion
04/15/2024$71.20$70.73
-0.66%		$70.86$70.638.08 million shs$104.07 billion
04/12/2024$71.04$71.20
+0.23%		$71.35$71.1912.48 million shs$104.76 billion
04/11/2024$71.04$71.04$71.23$70.9116.57 million shs$104.52 billion
04/10/2024$71.88$71.04
-1.17%		$71.40$71.018.20 million shs$104.52 billion
04/09/2024$71.62$71.88
+0.36%		$71.93$71.818.89 million shs$105.76 billion
04/08/2024$71.68$71.62
-0.08%		$71.70$71.5713.87 million shs$105.38 billion
04/05/2024$72.04$71.68
-0.50%		$71.93$71.6811.53 million shs$102.12 billion
04/04/2024$71.89$72.04
+0.21%		$72.06$71.8712.41 million shs$102.64 billion
04/03/2024$71.84$71.89
+0.07%		$71.90$71.565.42 million shs$102.42 billion
04/02/2024$71.92$71.84
-0.11%		$71.85$71.599.04 million shs$102.35 billion
04/01/2024$72.63$71.92
-0.98%		$72.19$71.866.16 million shs$102.47 billion
03/29/2024$72.63$72.63$72.75$72.575.33 million shs$103.48 billion
03/28/2024$72.72$72.63
-0.12%		$72.75$72.575.33 million shs$103.48 billion
03/27/2024$72.47$72.72
+0.34%		$72.75$72.527.83 million shs$103.61 billion
03/26/2024$72.41$72.47
+0.08%		$72.49$72.327.60 million shs$103.25 billion
03/25/2024$72.55$72.41
-0.19%		$72.50$72.367.95 million shs$103.16 billion
03/22/2024$72.31$72.55
+0.33%		$72.62$72.494.17 million shs$103.36 billion
03/21/2024$72.25$72.31
+0.08%		$72.44$72.245.49 million shs$103.02 billion
03/20/2024$72.12$72.25
+0.18%		$72.39$72.035.29 million shs$102.94 billion
03/19/2024$71.93$72.12
+0.26%		$72.19$72.024.56 million shs$102.75 billion
03/18/2024$72.02$71.93
-0.12%		$72.04$71.905.28 million shs$102.48 billion
03/15/2024$72.06$72.02
-0.06%		$72.11$71.974.78 million shs$102.61 billion
03/14/2024$72.49$72.06
-0.59%		$72.30$72.055.21 million shs$102.67 billion
Things Are Not Normal in America – Here’s What to Do (Ad)

Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.

This could be your solution.
03/13/2024$72.61$72.49
-0.17%		$72.62$72.486.12 million shs$103.28 billion
03/12/2024$72.83$72.61
-0.30%		$72.72$72.544.70 million shs$103.45 billion
03/11/2024$72.86$72.83
-0.04%		$72.91$72.765.62 million shs$103.76 billion
03/08/2024$72.79$72.86
+0.10%		$72.97$72.817.19 million shs$103.81 billion
03/07/2024$72.67$72.79
+0.17%		$72.85$72.667.50 million shs$103.71 billion
03/06/2024$72.54$72.67
+0.18%		$72.81$72.6128.96 million shs$103.53 billion
03/05/2024$72.15$72.54
+0.54%		$72.62$72.396.21 million shs$103.35 billion
03/04/2024$72.32$72.15
-0.24%		$72.23$72.1026.40 million shs$102.79 billion
03/01/2024$72.22$72.32
+0.14%		$72.37$71.816.36 million shs$103.04 billion
02/29/2024$72.10$72.22
+0.17%		$72.36$72.176.00 million shs$102.89 billion
02/28/2024$71.94$72.10
+0.22%		$72.13$71.965.25 million shs$102.72 billion
02/27/2024$72.05$71.94
-0.15%		$72.11$71.915.53 million shs$102.49 billion
02/26/2024$72.18$72.05
-0.18%		$72.20$71.935.26 million shs$102.65 billion
02/23/2024$71.92$72.18
+0.36%		$72.25$71.936.15 million shs$102.84 billion
02/22/2024$71.89$71.92
+0.04%		$72.02$71.8411.88 million shs$102.47 billion
02/21/2024$72.09$71.89
-0.28%		$72.16$71.866.63 million shs$102.42 billion
02/20/2024$72.00$72.09
+0.13%		$72.21$72.057.60 million shs$102.71 billion
02/19/2024$72.00$72.00$72.01$71.865.03 million shs$102.58 billion
02/16/2024$72.23$72.00
-0.32%		$72.01$71.865.03 million shs$102.58 billion
02/15/2024$72.03$72.23
+0.28%		$72.34$72.116.73 million shs$102.91 billion
02/14/2024$71.76$72.03
+0.38%		$72.09$71.816.92 million shs$102.62 billion
02/13/2024$72.39$71.76
-0.87%		$72.00$71.7412.94 million shs$102.24 billion
02/12/2024$72.37$72.39
+0.03%		$72.49$72.316.06 million shs$103.14 billion
02/09/2024$72.43$72.37
-0.08%		$72.40$72.295.94 million shs$103.11 billion
02/08/2024$72.62$72.43
-0.27%		$72.56$72.397.99 million shs$103.19 billion

Related Companies:
This page (NASDAQ:BND) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
348 million Americans lives to END as we know it?
The Oxford Club
The A.I. story nobody is telling you (Read ASAP)
TradeSmith