Free Trial
→ War on Elon Escalates… (From Porter & Company) (Ad) Free BND Stock Alerts

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

Vanguard Total Bond Market ETF logo
$72.48 -0.03 (-0.04%)
(As of 11/13/2024 ET)
Compare

Vanguard Total Bond Market ETF Stock Price Performance

5 Day
Performance
-0.83%
1 Month
Performance
-1.82%
3 Month
Performance
-2.40%
6 Month
Performance
+1.46%
Year-To-Date
Performance
-1.45%
1 Year
Performance
+4.05%
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 True Gold Republic
Central Bank Abandons USD
Startling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – the United States Dollar… And placing a ‘quiet bet’ on a new type of currency… Gold.
Click here now to get your free 'Protect Your Wealth' Guide.

BND Stock Chart for Thursday, November, 14, 2024

BND Chart by TradingView

Vanguard Total Bond Market ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$72.51$72.48
-0.04%		$72.87$72.415.46 million shs$114.69 billion
11/12/2024$72.95$72.51
-0.60%		$72.82$72.467.20 million shs$114.74 billion
11/11/2024$73.09$72.95
-0.19%		$73.00$72.854.37 million shs$115.44 billion
11/08/2024$72.95$73.09
+0.19%		$73.24$72.965.40 million shs$115.66 billion
11/07/2024$72.41$72.95
+0.75%		$73.03$72.506.59 million shs$115.44 billion
11/06/2024$73.01$72.41
-0.82%		$72.59$72.236.38 million shs$114.58 billion
11/05/2024$72.83$73.01
+0.25%		$73.03$72.636.24 million shs$115.53 billion
11/04/2024$72.54$72.83
+0.40%		$73.01$72.706.86 million shs$115.25 billion
11/01/2024$73.05$72.54
-0.70%		$73.08$72.516.41 million shs$114.79 billion
10/31/2024$73.06$73.05
-0.01%		$73.16$72.836.12 million shs$115.60 billion
10/30/2024$73.13$73.06
-0.10%		$73.43$73.024.61 million shs$115.61 billion
10/29/2024$73.07$73.13
+0.08%		$73.14$72.795.54 million shs$115.72 billion
10/28/2024$73.16$73.07
-0.12%		$73.21$72.954.58 million shs$115.63 billion
10/25/2024$73.31$73.16
-0.20%		$73.48$73.134.64 million shs$115.77 billion
10/24/2024$73.19$73.31
+0.16%		$73.44$73.176.22 million shs$116.01 billion
10/23/2024$73.37$73.19
-0.25%		$73.37$73.096.43 million shs$115.82 billion
10/22/2024$73.34$73.37
+0.04%		$73.49$73.284.63 million shs$116.10 billion
10/21/2024$73.84$73.34
-0.68%		$73.65$73.325.25 million shs$116.05 billion
10/18/2024$73.80$73.84
+0.05%		$73.98$73.843.93 million shs$116.85 billion
10/17/2024$74.16$73.80
-0.49%		$73.99$73.764.25 million shs$116.78 billion
10/16/2024$74.06$74.16
+0.14%		$74.24$74.117.44 million shs$117.35 billion
10/15/2024$73.77$74.06
+0.39%		$74.09$73.854.46 million shs$117.19 billion
10/14/2024$73.82$73.77
-0.07%		$73.77$73.583.38 million shs$116.74 billion
10/11/2024$73.81$73.82
+0.01%		$73.92$73.738.51 million shs$116.81 billion
10/10/2024$73.84$73.81
-0.04%		$73.85$73.624.58 million shs$116.80 billion
10/09/2024$74.04$73.84
-0.27%		$73.94$73.805.00 million shs$116.85 billion
10/08/2024$73.93$74.04
+0.15%		$74.04$73.828.64 million shs$117.16 billion
10/07/2024$74.15$73.93
-0.30%		$74.02$73.897.04 million shs$116.99 billion
10/04/2024$74.64$74.15
-0.66%		$74.30$74.115.22 million shs$114.53 billion
10/03/2024$74.97$74.64
-0.44%		$74.85$74.647.73 million shs$115.29 billion
10/02/2024$75.11$74.97
-0.19%		$75.00$74.776.90 million shs$115.80 billion
10/01/2024$75.11$75.11$75.26$75.056.27 million shs$111.87 billion
09/30/2024$75.28$75.11
-0.23%		$75.26$75.035.66 million shs$111.87 billion
09/27/2024$75.06$75.28
+0.29%		$75.33$75.153.93 million shs$112.12 billion
09/26/2024$75.06$75.06$75.17$74.924.92 million shs$111.80 billion
09/25/2024$75.34$75.06
-0.37%		$75.23$75.064.79 million shs$111.80 billion
09/24/2024$75.25$75.34
+0.12%		$75.37$75.075.02 million shs$112.21 billion
09/23/2024$75.30$75.25
-0.07%		$75.36$75.056.63 million shs$112.08 billion
09/20/2024$75.31$75.30
-0.01%		$75.39$75.144.27 million shs$112.15 billion
09/19/2024$75.31$75.31$75.35$75.175.13 million shs$112.17 billion
“This Changes Everything” - Trump Hands Millions Massive IRS Gift (Ad)

Now it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as we wait for Trump's agenda to kick in…

>> YES! Send Me My FREE Gold Guide!
09/18/2024$75.54$75.31
-0.30%		$75.67$75.305.69 million shs$112.17 billion
09/17/2024$75.64$75.54
-0.13%		$75.66$75.505.40 million shs$112.51 billion
09/16/2024$75.44$75.64
+0.27%		$75.67$75.444.73 million shs$112.66 billion
09/13/2024$75.28$75.44
+0.21%		$75.52$75.364.79 million shs$112.36 billion
09/12/2024$75.36$75.28
-0.11%		$75.39$75.195.69 million shs$112.12 billion
09/11/2024$75.40$75.36
-0.05%		$75.51$75.236.47 million shs$112.24 billion
09/10/2024$75.15$75.40
+0.33%		$75.42$75.145.65 million shs$112.30 billion
09/09/2024$75.05$75.15
+0.13%		$75.21$74.945.04 million shs$111.93 billion
09/06/2024$74.96$75.05
+0.12%		$75.37$74.8722.54 million shs$111.78 billion
09/05/2024$74.78$74.96
+0.24%		$74.99$74.739.99 million shs$111.65 billion
09/04/2024$74.45$74.78
+0.44%		$74.81$74.477.34 million shs$111.38 billion
09/03/2024$74.36$74.45
+0.12%		$74.56$74.336.22 million shs$110.89 billion
09/02/2024$74.36$74.36$74.64$74.325.04 million shs$110.75 billion
08/30/2024$74.51$74.36
-0.20%		$74.64$74.325.04 million shs$110.75 billion
08/29/2024$74.62$74.51
-0.15%		$74.56$74.423.84 million shs$110.98 billion
08/28/2024$74.67$74.62
-0.07%		$74.73$74.605.18 million shs$111.14 billion
08/27/2024$74.67$74.67$74.70$74.493.71 million shs$111.21 billion
08/26/2024$74.75$74.67
-0.11%		$74.85$74.674.43 million shs$111.21 billion
08/23/2024$74.42$74.75
+0.44%		$74.78$74.484.29 million shs$111.33 billion
08/22/2024$74.72$74.42
-0.40%		$74.58$74.334.00 million shs$110.84 billion
08/21/2024$74.56$74.72
+0.21%		$74.84$74.504.54 million shs$111.29 billion
08/20/2024$74.34$74.56
+0.30%		$74.58$74.414.44 million shs$111.05 billion
08/19/2024$74.25$74.34
+0.12%		$74.42$74.214.96 million shs$110.72 billion
08/16/2024$74.09$74.25
+0.22%		$74.25$74.054.65 million shs$110.59 billion
08/15/2024$74.40$74.09
-0.42%		$74.09$73.915.11 million shs$110.35 billion
08/14/2024$74.26$74.40
+0.19%		$74.48$74.266.33 million shs$110.81 billion
08/13/2024$73.98$74.26
+0.38%		$74.27$74.144.05 million shs$110.60 billion
08/12/2024$73.85$73.98
+0.18%		$74.02$73.744.82 million shs$110.19 billion

Related Companies

This page (NASDAQ:BND) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners
What are you hiding Elon?? (Tesla’s secret 69% dividend)
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
I was wrong. Dead wrong.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
[625,000% Gain] – Are You Ready for the Next Altcoin Boom?
All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...
Crypto Swap Profits | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored
📉 Warning: Market Crash Predicted - Secure Your Savings
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Behind the Markets | Sponsored
New post-election stock warning from Wall Street
If you’re holding U.S. stocks, it may be time to brace for impact. The S&P 500 crossed 6,000 for the first ...
Chaikin Analytics | Sponsored