Vanguard Total Bond Market Index Fund ETF Shares

BND
🏛️ usa →
74.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 84.78 84.91 84.73 84.75 7.2M
2021-12-30 84.69 84.79 84.56 84.77 6.4M
2021-12-29 84.67 84.72 84.52 84.58 7.8M
2021-12-28 85.01 85.02 84.81 84.86 5.7M
2021-12-27 84.84 84.93 84.81 84.87 5.3M
2021-12-23 84.93 84.93 84.74 84.83 4.6M
2021-12-22 85.22 85.23 85.09 85.23 5.1M
2021-12-21 85.19 85.19 84.95 85.14 6.2M
2021-12-20 85.38 85.43 85.20 85.23 7.1M
2021-12-17 85.34 85.48 85.32 85.37 4.9M
2021-12-16 85.15 85.32 85.15 85.22 6.1M
2021-12-15 85.04 85.21 84.97 85.11 6.0M
2021-12-14 85.25 85.30 85.08 85.22 5.2M
2021-12-13 85.25 85.43 85.23 85.36 5.0M
2021-12-10 85.16 85.27 85.05 85.07 6.9M
2021-12-09 85.08 85.18 84.97 85.04 8.1M
2021-12-08 85.18 85.20 84.95 85.00 9.1M
2021-12-07 85.32 85.45 85.25 85.26 5.4M
2021-12-06 85.69 85.71 85.41 85.45 6.9M
2021-12-03 85.26 85.83 85.25 85.68 7.4M
2021-12-02 85.42 85.45 85.19 85.35 8.8M
2021-12-01 85.16 85.36 85.06 85.34 7.7M
2021-11-30 85.49 85.70 85.24 85.42 11.2M
2021-11-29 84.99 85.29 84.97 85.26 6.1M
2021-11-26 85.09 85.32 85.04 85.27 4.4M
2021-11-24 84.48 84.69 84.43 84.67 4.8M
2021-11-23 84.69 84.71 84.47 84.47 5.8M
2021-11-22 85.01 85.06 84.75 84.81 7.5M
2021-11-19 85.25 85.33 85.19 85.23 5.5M
2021-11-18 84.92 85.08 84.90 85.05 5.3M
2021-11-17 84.73 84.97 84.71 84.95 6.6M
2021-11-16 84.83 84.95 84.74 84.77 5.6M
2021-11-15 85.10 85.12 84.82 84.83 6.2M
2021-11-12 85.29 85.36 85.11 85.18 4.9M
2021-11-11 85.32 85.35 85.15 85.17 3.8M
2021-11-10 85.75 85.77 85.20 85.31 6.2M
2021-11-09 85.92 86.03 85.87 85.89 6.0M
2021-11-08 85.72 85.73 85.60 85.65 6.5M
2021-11-05 85.63 85.90 85.57 85.84 4.6M
2021-11-04 85.25 85.58 85.24 85.58 5.6M
2021-11-03 85.39 85.41 85.07 85.19 5.1M
2021-11-02 85.22 85.39 85.21 85.34 4.2M
2021-11-01 85.02 85.19 84.98 85.18 5.2M
2021-10-29 85.16 85.44 85.13 85.38 9.0M
2021-10-28 85.42 85.51 85.30 85.36 6.2M
2021-10-27 85.31 85.59 85.20 85.47 7.6M
2021-10-26 85.07 85.16 84.94 85.16 5.8M
2021-10-25 84.92 85.06 84.91 84.99 4.7M
2021-10-22 84.87 84.98 84.79 84.95 6.1M
2021-10-21 84.87 84.89 84.74 84.77 6.1M
2021-10-20 84.96 85.06 84.89 84.89 5.3M
2021-10-19 85.14 85.14 84.98 84.99 3.9M
2021-10-18 85.16 85.29 85.06 85.23 5.9M
2021-10-15 85.34 85.34 85.24 85.28 5.8M
2021-10-14 85.39 85.50 85.33 85.49 4.3M
2021-10-13 85.20 85.36 85.20 85.34 5.0M
2021-10-12 84.89 85.14 84.89 85.11 5.5M
2021-10-11 84.83 84.88 84.78 84.80 3.3M
2021-10-08 85.08 85.08 84.88 84.93 4.5M
2021-10-07 85.23 85.25 85.12 85.14 5.4M
2021-10-06 85.36 85.41 85.31 85.38 7.2M
2021-10-05 85.50 85.52 85.31 85.34 4.4M
2021-10-04 85.51 85.62 85.44 85.55 7.3M
2021-10-01 85.46 85.65 85.43 85.61 6.0M
2021-09-30 85.44 85.50 85.38 85.45 5.9M
2021-09-29 85.58 85.67 85.38 85.47 5.1M
2021-09-28 85.57 85.63 85.39 85.46 6.3M
2021-09-27 85.80 85.92 85.77 85.83 4.9M
2021-09-24 86.01 86.03 85.88 85.93 4.2M
2021-09-23 86.35 86.37 86.07 86.11 5.2M
2021-09-22 86.48 86.60 86.40 86.57 6.0M
2021-09-21 86.51 86.52 86.44 86.48 7.0M
2021-09-20 86.39 86.53 86.38 86.50 6.2M
2021-09-17 86.25 86.28 86.18 86.26 6.2M
2021-09-16 86.35 86.46 86.30 86.37 4.6M
2021-09-15 86.59 86.60 86.43 86.53 6.2M
2021-09-14 86.47 86.68 86.44 86.61 4.8M
2021-09-13 86.34 86.42 86.33 86.40 4.0M
2021-09-10 86.34 86.38 86.11 86.27 3.7M
2021-09-09 86.26 86.51 86.19 86.48 5.5M
2021-09-08 86.13 86.25 86.09 86.17 4.9M
2021-09-07 86.08 86.10 85.96 86.03 4.8M
2021-09-03 86.26 86.30 86.21 86.28 4.1M
2021-09-02 86.41 86.46 86.34 86.46 4.9M
2021-09-01 86.41 86.41 86.25 86.34 4.8M
2021-08-31 86.56 86.61 86.39 86.46 5.0M
2021-08-30 86.41 86.57 86.39 86.57 4.1M
2021-08-27 86.24 86.47 86.17 86.47 4.8M
2021-08-26 86.24 86.25 86.11 86.22 4.8M
2021-08-25 86.39 86.40 86.14 86.21 3.9M
2021-08-24 86.45 86.48 86.35 86.35 5.2M
2021-08-23 86.48 86.53 86.43 86.52 4.0M
2021-08-20 86.54 86.57 86.47 86.50 3.6M
2021-08-19 86.49 86.52 86.41 86.52 5.3M
2021-08-18 86.33 86.43 86.24 86.33 4.6M
2021-08-17 86.37 86.47 86.33 86.35 7.2M
2021-08-16 86.47 86.60 86.41 86.44 3.9M
2021-08-13 86.13 86.36 86.11 86.36 4.3M
2021-08-12 85.98 86.05 85.90 86.02 4.9M
2021-08-11 85.97 86.14 85.86 86.01 6.5M
2021-08-10 86.12 86.12 85.95 85.95 4.3M
2021-08-09 86.32 86.37 86.08 86.08 4.5M
2021-08-06 86.32 86.40 86.22 86.24 4.3M
2021-08-05 86.77 86.79 86.62 86.65 4.6M
2021-08-04 87.01 87.05 86.64 86.85 3.9M
2021-08-03 86.84 86.94 86.81 86.85 5.3M
2021-08-02 86.68 86.94 86.63 86.83 4.7M
2021-07-30 86.70 86.78 86.67 86.76 7.6M
2021-07-29 86.60 86.69 86.58 86.63 5.2M
2021-07-28 86.59 86.78 86.50 86.78 6.6M
2021-07-27 86.68 86.72 86.60 86.70 4.3M
2021-07-26 86.63 86.63 86.45 86.48 5.4M
2021-07-23 86.41 86.56 86.40 86.53 8.9M
2021-07-22 86.45 86.70 86.45 86.63 4.9M
2021-07-21 86.49 86.54 86.36 86.44 6.3M
2021-07-20 87.05 87.08 86.67 86.72 6.8M
2021-07-19 86.71 86.89 86.68 86.81 6.5M
2021-07-16 86.20 86.37 86.19 86.32 5.7M
2021-07-15 86.34 86.41 86.18 86.40 3.4M
2021-07-14 86.08 86.21 86.06 86.19 5.0M
2021-07-13 86.16 86.23 85.87 85.90 8.6M
2021-07-12 86.26 86.29 86.12 86.17 9.1M
2021-07-09 86.27 86.27 86.20 86.20 10.3M
2021-07-08 86.44 86.57 86.38 86.47 7.0M
2021-07-07 86.30 86.44 86.23 86.39 5.9M
2021-07-06 86.00 86.27 86.00 86.21 5.7M
2021-07-02 85.76 85.90 85.74 85.90 4.3M
2021-07-01 85.73 85.78 85.63 85.75 5.8M
2021-06-30 85.90 85.98 85.87 85.89 4.8M
2021-06-29 85.66 85.83 85.66 85.83 10.7M
2021-06-28 85.69 85.84 85.67 85.79 5.7M
2021-06-25 85.74 85.75 85.45 85.56 6.0M
2021-06-24 85.73 85.78 85.69 85.72 4.9M
2021-06-23 85.69 85.76 85.63 85.68 5.7M
2021-06-22 85.52 85.75 85.51 85.74 4.1M
2021-06-21 85.72 85.75 85.60 85.62 7.9M
2021-06-18 85.72 85.99 85.63 85.92 5.8M
2021-06-17 85.50 85.87 85.48 85.65 6.5M
2021-06-16 85.68 85.73 85.26 85.36 7.3M
2021-06-15 85.56 85.63 85.52 85.60 6.2M
2021-06-14 85.76 85.76 85.58 85.60 4.4M
2021-06-11 85.82 85.85 85.74 85.82 4.2M
2021-06-10 85.54 85.86 85.51 85.84 7.4M
2021-06-09 85.69 85.74 85.60 85.66 4.8M
2021-06-08 85.49 85.51 85.44 85.49 5.1M
2021-06-07 85.33 85.36 85.29 85.33 10.7M
2021-06-04 85.16 85.39 85.14 85.39 19.3M
2021-06-03 85.13 85.13 85.03 85.05 4.8M
2021-06-02 85.11 85.23 85.09 85.21 5.5M
2021-06-01 85.07 85.14 84.98 85.12 5.4M
2021-05-28 85.27 85.39 85.25 85.26 5.3M
2021-05-27 85.32 85.34 85.20 85.27 5.2M
2021-05-26 85.37 85.46 85.32 85.39 4.8M
2021-05-25 85.25 85.42 85.24 85.42 5.2M
2021-05-24 85.15 85.24 85.14 85.20 7.0M
2021-05-21 85.12 85.15 85.03 85.10 5.1M
2021-05-20 84.89 85.09 84.89 85.08 5.3M
2021-05-19 84.91 85.00 84.70 84.80 6.5M
2021-05-18 84.91 84.93 84.85 84.89 4.6M
2021-05-17 85.04 85.04 84.95 84.98 4.8M
2021-05-14 84.98 85.06 84.92 85.06 6.3M
2021-05-13 84.68 84.90 84.68 84.86 7.0M
2021-05-12 84.85 84.85 84.66 84.69 7.0M
2021-05-11 85.02 85.04 84.94 84.99 6.6M
2021-05-10 85.37 85.39 85.14 85.16 6.2M
2021-05-07 85.48 85.60 85.30 85.36 4.9M
2021-05-06 85.25 85.40 85.24 85.35 4.1M
2021-05-05 85.21 85.34 85.17 85.31 6.0M
2021-05-04 85.24 85.39 85.21 85.26 5.5M
2021-05-03 85.12 85.31 85.11 85.15 4.6M
2021-04-30 85.22 85.26 85.11 85.26 6.9M
2021-04-29 85.06 85.14 84.95 85.14 6.2M
2021-04-28 85.20 85.23 85.03 85.21 5.5M
2021-04-27 85.37 85.37 85.15 85.17 4.5M
2021-04-26 85.46 85.49 85.37 85.39 3.8M
2021-04-23 85.48 85.50 85.35 85.45 6.4M
2021-04-22 85.41 85.46 85.29 85.44 4.0M
2021-04-21 85.28 85.40 85.24 85.40 4.5M
2021-04-20 85.15 85.36 85.14 85.31 6.4M
2021-04-19 85.11 85.19 85.06 85.17 6.2M
2021-04-16 85.22 85.31 85.06 85.22 6.2M
2021-04-15 85.33 85.56 85.27 85.45 5.4M
2021-04-14 85.06 85.13 85.01 85.09 4.6M
2021-04-13 84.89 85.15 84.89 85.15 4.1M
2021-04-12 84.93 84.93 84.85 84.93 4.0M
2021-04-09 84.97 85.07 84.85 84.95 9.7M
2021-04-08 84.97 85.07 84.95 85.06 3.9M
2021-04-07 84.90 85.02 84.85 84.87 5.5M
2021-04-06 84.78 84.99 84.76 84.97 5.4M
2021-04-05 84.62 84.71 84.55 84.67 8.2M
2021-04-01 84.78 84.84 84.67 84.80 4.8M
2021-03-31 84.76 84.85 84.63 84.72 6.9M
2021-03-30 84.57 84.77 84.51 84.76 4.8M
2021-03-29 84.80 84.83 84.58 84.67 3.8M
2021-03-26 84.76 84.92 84.73 84.78 3.4M
2021-03-25 85.03 85.06 84.83 84.93 3.9M
2021-03-24 84.76 85.00 84.74 84.99 5.1M
2021-03-23 84.87 84.88 84.68 84.86 5.1M
2021-03-22 84.63 84.71 84.55 84.67 4.7M
2021-03-19 84.80 84.87 84.30 84.43 5.0M
2021-03-18 84.30 84.47 84.22 84.36 4.9M
2021-03-17 84.60 84.80 84.44 84.71 7.4M
2021-03-16 84.80 84.85 84.66 84.74 6.2M
2021-03-15 84.66 84.80 84.66 84.75 5.0M
2021-03-12 84.74 84.75 84.58 84.65 5.7M
2021-03-11 85.14 85.23 85.04 85.16 5.5M
2021-03-10 85.07 85.21 85.04 85.15 5.3M
2021-03-09 84.93 85.07 84.93 84.99 7.7M
2021-03-08 84.96 85.00 84.71 84.71 5.8M
2021-03-05 85.00 85.13 84.92 85.10 6.9M
2021-03-04 85.45 85.48 85.05 85.15 9.7M
2021-03-03 85.47 85.52 85.33 85.42 6.0M
2021-03-02 85.65 85.71 85.60 85.69 5.3M
2021-03-01 85.61 85.75 85.53 85.70 7.2M
2021-02-26 85.57 85.94 85.30 85.94 8.6M
2021-02-25 85.60 85.66 84.92 85.20 10.0M
2021-02-24 85.68 85.99 85.62 85.95 5.2M
2021-02-23 85.87 86.05 85.82 86.00 6.5M
2021-02-22 86.19 86.29 86.00 86.02 4.8M
2021-02-19 86.43 86.45 86.20 86.26 4.0M
2021-02-18 86.48 86.60 86.42 86.56 4.6M
2021-02-17 86.58 86.62 86.49 86.61 5.2M
2021-02-16 86.57 86.59 86.41 86.43 6.7M
2021-02-12 86.93 86.97 86.81 86.84 4.8M
2021-02-11 87.16 87.19 87.02 87.07 4.6M
2021-02-10 87.12 87.16 87.07 87.16 3.7M
2021-02-09 87.06 87.14 87.01 87.02 4.5M
2021-02-08 86.97 87.12 86.94 87.06 5.6M
2021-02-05 87.08 87.13 86.95 86.96 4.4M
2021-02-04 87.05 87.11 86.94 87.08 4.7M
2021-02-03 87.15 87.17 87.06 87.06 4.3M
2021-02-02 87.21 87.24 87.17 87.21 4.6M
2021-02-01 87.24 87.37 87.23 87.32 5.8M
2021-01-29 87.29 87.48 87.29 87.43 6.1M
2021-01-28 87.56 87.57 87.41 87.50 4.4M
2021-01-27 87.63 87.70 87.56 87.57 4.2M
2021-01-26 87.54 87.62 87.50 87.57 4.6M
2021-01-25 87.49 87.59 87.45 87.58 5.1M
2021-01-22 87.41 87.42 87.31 87.38 4.4M
2021-01-21 87.33 87.40 87.27 87.34 7.9M
2021-01-20 87.42 87.50 87.40 87.46 5.9M
2021-01-19 87.37 87.48 87.30 87.47 7.6M
2021-01-15 87.34 87.43 87.28 87.35 4.1M
2021-01-14 87.40 87.50 87.21 87.28 7.2M
2021-01-13 87.27 87.51 87.22 87.39 7.4M
2021-01-12 87.09 87.16 86.94 87.16 6.1M
2021-01-11 87.25 87.25 87.10 87.18 6.4M
2021-01-08 87.39 87.39 87.17 87.27 7.7M
2021-01-07 87.36 87.42 87.33 87.35 6.2M
2021-01-06 87.61 87.61 87.34 87.53 5.9M
2021-01-05 88.02 88.04 87.82 87.92 6.5M
2021-01-04 88.04 88.10 87.98 88.07 7.6M