Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

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

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free BND Stock Alerts
$71.81
-0.18 (-0.25%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestSocial Media

Vanguard Total Bond Market ETF Stock Price Performance

5 Day
Performance
-0.42%
1 Month
Performance
+1.44%
3 Month
Performance
-0.39%
6 Month
Performance
+1.51%
Year-To-Date
Performance
-2.37%
1 Year
Performance
-1.18%
Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

BND Stock Chart for Monday, May, 20, 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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders