Vanguard Total Bond Market ETF (BND)

Last Price70.09

Change-0.06 (-0.09%)

NASDAQ · Last Trade: Oct 1st, 5:24 PM EDT

Historical Prices For Vanguard Total Bond Market ETF (BND)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	70.32	70.40	69.97	70.15	14,737,635	70.15
9/29/2026	70.26	70.27	70.02	70.23	12,012,054	70.23
9/28/2026	70.31	70.39	70.13	70.28	11,047,800	70.28
9/25/2026	70.54	70.65	70.33	70.63	9,331,003	70.63
9/24/2026	70.86	70.89	70.44	70.45	12,878,644	70.45
9/23/2026	71.27	71.29	70.68	70.81	12,872,102	70.81
9/22/2026	71.43	71.46	71.30	71.41	7,795,847	71.41
9/21/2026	71.39	71.40	71.31	71.40	7,592,558	71.40
9/18/2026	71.27	71.37	71.18	71.20	6,688,714	71.20
9/17/2026	71.41	71.48	71.34	71.47	7,153,112	71.47
9/16/2026	71.24	71.41	71.09	71.11	7,994,042	71.11
9/15/2026	71.11	71.17	71.07	71.15	12,778,882	71.15
9/14/2026	71.14	71.35	71.03	71.17	11,357,291	71.17
9/11/2026	71.40	71.45	71.18	71.22	9,360,070	71.22
9/10/2026	71.41	71.51	71.25	71.27	12,578,354	71.27
9/09/2026	71.85	71.90	71.65	71.73	9,970,869	71.73
9/08/2026	71.95	72.00	71.81	71.89	10,852,952	71.89
9/04/2026	71.94	72.02	71.92	71.95	8,168,447	71.95
9/03/2026	72.01	72.05	71.92	71.93	9,480,676	71.93
9/02/2026	71.81	71.86	71.74	71.83	11,055,825	71.83
9/01/2026	71.85	71.99	71.77	71.79	8,139,008	71.79
8/31/2026	72.23	72.26	72.16	72.24	6,565,200	71.99
8/28/2026	72.51	72.66	72.30	72.31	7,872,120	72.06
8/27/2026	72.57	72.63	72.50	72.54	6,872,989	72.29
8/26/2026	72.57	72.59	72.50	72.58	7,065,104	72.33
8/25/2026	72.55	72.68	72.52	72.67	6,291,274	72.42
8/24/2026	72.30	72.42	72.30	72.37	6,784,315	72.12
8/21/2026	72.30	72.35	72.20	72.23	7,014,331	71.98
8/20/2026	72.32	72.42	72.27	72.34	7,095,254	72.09
8/19/2026	72.51	72.57	72.39	72.56	6,644,558	72.31
8/18/2026	72.08	72.26	72.06	72.22	6,902,240	71.97
8/17/2026	72.24	72.29	72.13	72.16	7,751,880	71.91
8/14/2026	72.47	72.48	72.27	72.31	6,219,833	72.06
8/13/2026	72.49	72.61	72.45	72.48	16,961,994	72.23
8/12/2026	72.39	72.39	72.25	72.28	7,233,160	72.03
8/11/2026	72.25	72.32	72.20	72.21	9,482,244	71.96
8/10/2026	72.37	72.37	72.14	72.15	5,897,650	71.90
8/07/2026	72.45	72.48	72.32	72.40	10,067,598	72.15
8/06/2026	72.35	72.38	72.22	72.25	9,423,843	72.00
8/05/2026	72.42	72.50	72.37	72.46	11,713,212	72.21
8/04/2026	72.34	72.45	72.33	72.44	7,988,595	72.19
8/03/2026	72.12	72.18	72.06	72.15	6,747,229	71.90
7/31/2026	72.30	72.33	72.13	72.23	6,366,432	71.73
7/30/2026	72.44	72.48	72.36	72.42	7,745,190	71.91
7/29/2026	72.56	72.63	72.37	72.38	6,758,885	71.87
7/28/2026	72.53	72.70	72.51	72.64	5,279,398	72.13
7/27/2026	72.43	72.50	72.39	72.46	5,667,354	71.95
7/24/2026	72.27	72.43	72.27	72.31	5,695,845	71.81
7/23/2026	72.20	72.27	72.17	72.25	7,641,358	71.75
7/22/2026	72.49	72.52	72.38	72.40	5,862,638	71.89
7/21/2026	72.57	72.58	72.48	72.52	5,678,928	72.01
7/20/2026	72.82	72.84	72.62	72.68	5,576,895	72.17
7/17/2026	72.89	73.00	72.83	72.86	5,836,038	72.35
7/16/2026	72.72	72.83	72.69	72.81	6,108,839	72.30
7/15/2026	72.75	72.89	72.72	72.82	6,180,481	72.31
7/14/2026	72.69	72.79	72.63	72.70	8,080,361	72.19
7/13/2026	72.65	72.75	72.49	72.50	7,595,460	71.99
7/10/2026	72.83	72.85	72.70	72.77	7,170,799	72.26
7/09/2026	72.75	72.92	72.75	72.83	8,250,575	72.32
7/08/2026	72.73	72.74	72.59	72.70	8,943,862	72.19
7/07/2026	73.00	73.04	72.80	72.85	8,411,808	72.34
7/06/2026	73.09	73.14	73.03	73.14	10,191,967	72.63
7/02/2026	73.06	73.17	73.04	73.11	7,628,300	72.60