Free Trial

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

→ Buy this small stock before coming AI Tidal Wave (From Chaikin Analytics) (Ad)
Free BND Stock Alerts
$71.81
-0.18 (-0.25%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestSocial Media

Vanguard Total Bond Market ETF Stock Price Performance

5 Day
Performance
+0.22%
1 Month
Performance
+1.44%
3 Month
Performance
-0.26%
6 Month
Performance
+1.66%
Year-To-Date
Performance
-2.37%
1 Year
Performance
-1.18%
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 Banyan Hill Publishing
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.
Click on Adam's shiny forehead for more details.

BND Stock Chart for Sunday, May, 19, 2024

BND Chart by TradingView

Vanguard Total Bond Market ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$71.99$71.81
-0.25%		$71.99$71.804.37 million shs$105.66 billion
05/16/2024$72.11$71.99
-0.17%		$72.16$71.974.36 million shs$105.92 billion
05/15/2024$71.65$72.11
+0.64%		$72.16$71.944.21 million shs$106.10 billion
05/14/2024$71.44$71.65
+0.29%		$71.70$71.544.27 million shs$105.42 billion
05/13/2024$71.38$71.44
+0.08%		$71.57$71.435.60 million shs$105.11 billion
05/10/2024$71.58$71.38
-0.28%		$71.48$71.355.56 million shs$105.02 billion
05/09/2024$71.39$71.58
+0.27%		$71.62$71.364.53 million shs$105.32 billion
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
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
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
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

Related Companies:
This page (NASDAQ:BND) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits