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
2023-12-29 73.55 73.71 73.48 73.55 6.9M
2023-12-28 73.81 73.89 73.64 73.73 8.2M
2023-12-27 73.70 73.92 73.64 73.90 7.5M
2023-12-26 73.35 73.48 73.32 73.43 6.4M
2023-12-22 73.53 73.54 73.28 73.36 5.9M
2023-12-21 73.78 73.82 73.51 73.62 6.9M
2023-12-20 73.51 73.67 73.40 73.63 7.5M
2023-12-19 73.36 73.47 73.34 73.39 6.9M
2023-12-18 73.30 73.31 73.20 73.25 6.1M
2023-12-15 73.40 73.53 73.31 73.40 8.0M
2023-12-14 73.36 73.63 73.30 73.51 9.1M
2023-12-13 72.21 73.01 72.17 72.96 7.2M
2023-12-12 71.87 72.06 71.79 72.04 8.1M
2023-12-11 71.79 71.88 71.61 71.84 12.9M
2023-12-08 71.87 71.95 71.71 71.82 7.3M
2023-12-07 72.11 72.36 72.10 72.17 9.9M
2023-12-06 72.15 72.31 72.05 72.19 9.4M
2023-12-05 71.83 72.04 71.75 71.98 8.4M
2023-12-04 71.57 71.67 71.41 71.52 11.2M
2023-12-01 71.22 71.84 71.20 71.81 7.6M
2023-11-30 71.51 71.52 71.30 71.43 9.9M
2023-11-29 71.55 71.70 71.46 71.66 7.6M
2023-11-28 70.95 71.31 70.90 71.29 7.1M
2023-11-27 70.75 70.99 70.70 70.99 5.3M
2023-11-24 70.65 70.70 70.55 70.56 3.5M
2023-11-22 70.98 71.03 70.74 70.90 4.9M
2023-11-21 70.81 70.88 70.67 70.84 5.7M
2023-11-20 70.58 70.77 70.51 70.74 7.0M
2023-11-17 70.61 70.70 70.48 70.64 5.7M
2023-11-16 70.41 70.61 70.41 70.54 5.6M
2023-11-15 70.22 70.24 70.03 70.12 6.8M
2023-11-14 70.49 70.57 70.40 70.51 8.2M
2023-11-13 69.42 69.68 69.36 69.66 6.1M
2023-11-10 69.86 69.87 69.62 69.68 4.4M
2023-11-09 70.00 70.04 69.52 69.55 7.0M
2023-11-08 69.88 70.15 69.87 70.07 6.5M
2023-11-07 69.68 69.99 69.65 69.85 8.0M
2023-11-06 69.63 69.67 69.44 69.50 7.8M
2023-11-03 70.03 70.17 69.79 69.80 8.0M
2023-11-02 69.43 69.50 69.23 69.39 8.4M
2023-11-01 68.48 69.00 68.45 68.99 9.3M
2023-10-31 68.64 68.75 68.51 68.53 9.2M
2023-10-30 68.50 68.64 68.39 68.55 5.9M
2023-10-27 68.67 68.72 68.52 68.72 5.3M
2023-10-26 68.35 68.73 68.34 68.72 11.4M
2023-10-25 68.50 68.52 68.20 68.26 7.4M
2023-10-24 68.59 68.79 68.48 68.78 9.5M
2023-10-23 68.08 68.65 67.99 68.55 9.6M
2023-10-20 68.22 68.38 68.19 68.29 5.2M
2023-10-19 68.27 68.41 68.00 68.04 9.4M
2023-10-18 68.50 68.55 68.23 68.34 5.9M
2023-10-17 68.68 68.77 68.52 68.64 5.9M
2023-10-16 69.26 69.26 69.06 69.09 4.9M
2023-10-13 69.53 69.56 69.35 69.45 5.6M
2023-10-12 69.59 69.61 69.07 69.13 6.1M
2023-10-11 69.63 69.74 69.52 69.73 18.1M
2023-10-10 69.23 69.56 69.14 69.41 11.6M
2023-10-09 69.07 69.48 69.06 69.48 3.6M
2023-10-06 68.54 68.94 68.49 68.78 8.4M
2023-10-05 69.13 69.15 68.97 69.05 6.8M
2023-10-04 68.83 69.03 68.66 69.00 7.9M
2023-10-03 68.98 69.06 68.53 68.55 8.1M
2023-10-02 69.32 69.37 69.07 69.11 6.7M
2023-09-29 70.06 70.13 69.69 69.78 7.7M
2023-09-28 69.51 69.83 69.38 69.81 9.0M
2023-09-27 70.10 70.11 69.49 69.63 7.7M
2023-09-26 70.08 70.09 69.85 69.88 7.3M
2023-09-25 70.11 70.18 69.94 69.95 22.7M
2023-09-22 70.28 70.51 70.23 70.47 8.1M
2023-09-21 70.27 70.29 70.17 70.18 9.1M
2023-09-20 70.84 70.92 70.62 70.62 5.5M
2023-09-19 70.81 70.86 70.68 70.71 4.2M
2023-09-18 70.67 70.88 70.67 70.87 5.9M
2023-09-15 70.90 70.92 70.77 70.79 4.9M
2023-09-14 71.10 71.14 70.91 70.93 5.2M
2023-09-13 70.86 71.12 70.86 71.05 6.1M
2023-09-12 70.93 70.96 70.85 70.94 4.2M
2023-09-11 70.90 70.95 70.83 70.89 4.2M
2023-09-08 71.09 71.17 70.98 71.00 4.3M
2023-09-07 70.89 70.99 70.81 70.98 4.7M
2023-09-06 70.90 70.91 70.66 70.74 7.8M
2023-09-05 71.05 71.06 70.81 70.82 4.6M
2023-09-01 71.55 71.57 71.13 71.21 3.9M
2023-08-31 71.72 71.86 71.68 71.75 4.7M
2023-08-30 71.73 71.77 71.62 71.63 4.7M
2023-08-29 71.13 71.68 71.12 71.66 6.2M
2023-08-28 71.25 71.25 71.11 71.22 4.0M
2023-08-25 71.01 71.23 70.87 71.09 4.9M
2023-08-24 71.15 71.25 71.07 71.09 4.2M
2023-08-23 70.98 71.27 70.97 71.26 5.2M
2023-08-22 70.55 70.69 70.48 70.62 4.3M
2023-08-21 70.61 70.64 70.45 70.53 4.3M
2023-08-18 70.76 70.97 70.73 70.87 5.1M
2023-08-17 70.80 70.82 70.58 70.72 7.4M
2023-08-16 70.99 71.12 70.76 70.79 5.1M
2023-08-15 71.03 71.20 70.97 70.99 5.0M
2023-08-14 71.16 71.32 71.04 71.15 8.0M
2023-08-11 71.26 71.47 71.23 71.24 4.6M
2023-08-10 71.93 72.02 71.46 71.47 5.2M
2023-08-09 71.85 71.96 71.82 71.87 4.9M
2023-08-08 71.87 71.98 71.79 71.85 4.3M
2023-08-07 71.63 71.67 71.53 71.59 5.0M
2023-08-04 71.37 71.73 71.35 71.70 6.9M
2023-08-03 71.13 71.20 71.03 71.11 5.4M
2023-08-02 71.55 71.59 71.33 71.55 6.5M
2023-08-01 71.93 71.99 71.70 71.78 11.1M
2023-07-31 72.30 72.49 72.30 72.42 4.6M
2023-07-28 72.17 72.31 72.11 72.29 5.3M
2023-07-27 72.52 72.57 71.97 72.04 5.3M
2023-07-26 72.59 72.68 72.42 72.66 4.5M
2023-07-25 72.35 72.49 72.32 72.42 4.2M
2023-07-24 72.71 72.76 72.49 72.50 3.6M
2023-07-21 72.70 72.75 72.59 72.62 5.2M
2023-07-20 72.67 72.68 72.43 72.57 5.3M
2023-07-19 72.87 72.98 72.77 72.91 11.5M
2023-07-18 72.88 72.93 72.73 72.74 7.7M
2023-07-17 72.58 72.69 72.51 72.65 5.9M
2023-07-14 72.77 72.85 72.56 72.57 7.4M
2023-07-13 72.75 72.95 72.70 72.91 5.9M
2023-07-12 72.28 72.52 72.23 72.47 6.4M
2023-07-11 71.84 71.96 71.77 71.90 5.7M
2023-07-10 71.56 71.83 71.55 71.75 4.5M
2023-07-07 71.54 71.71 71.46 71.50 5.7M
2023-07-06 71.58 71.63 71.35 71.54 5.6M
2023-07-05 72.27 72.29 71.95 72.00 4.4M
2023-07-03 72.49 72.65 72.28 72.30 3.1M
2023-06-30 72.50 72.71 72.43 72.69 5.6M
2023-06-29 72.48 72.51 72.32 72.44 5.8M
2023-06-28 72.86 73.00 72.74 72.99 5.5M
2023-06-27 72.92 73.03 72.67 72.76 4.8M
2023-06-26 72.91 72.98 72.83 72.90 6.3M
2023-06-23 72.98 72.99 72.69 72.81 4.2M
2023-06-22 72.73 72.84 72.53 72.60 4.0M
2023-06-21 72.69 72.99 72.58 72.95 3.7M
2023-06-20 72.78 72.95 72.77 72.83 4.9M
2023-06-16 72.68 72.83 72.54 72.73 3.9M
2023-06-15 72.76 72.91 72.67 72.89 5.1M
2023-06-14 72.50 72.61 72.20 72.44 6.0M
2023-06-13 72.86 72.92 72.31 72.38 4.3M
2023-06-12 72.63 72.71 72.41 72.70 4.6M
2023-06-09 72.54 72.65 72.45 72.55 12.7M
2023-06-08 72.43 72.74 72.42 72.70 3.6M
2023-06-07 72.70 72.76 72.29 72.34 4.3M
2023-06-06 72.69 72.76 72.53 72.75 5.0M
2023-06-05 72.49 72.85 72.42 72.65 4.7M
2023-06-02 73.01 73.02 72.64 72.64 4.6M
2023-06-01 73.05 73.19 72.97 73.05 4.0M
2023-05-31 72.81 73.13 72.76 73.04 4.9M
2023-05-30 72.55 72.80 72.52 72.80 3.5M
2023-05-26 72.16 72.33 72.07 72.32 3.8M
2023-05-25 72.46 72.49 72.20 72.23 4.0M
2023-05-24 72.74 72.76 72.49 72.50 4.2M
2023-05-23 72.56 72.78 72.48 72.70 4.6M
2023-05-22 72.71 72.88 72.61 72.65 5.3M
2023-05-19 72.72 72.94 72.61 72.67 4.2M
2023-05-18 73.01 73.01 72.83 72.87 3.5M
2023-05-17 73.38 73.39 73.12 73.17 4.6M
2023-05-16 73.27 73.32 73.16 73.30 3.8M
2023-05-15 73.52 73.53 73.43 73.48 3.3M
2023-05-12 74.01 74.06 73.67 73.67 3.0M
2023-05-11 74.18 74.24 74.02 74.06 4.7M
2023-05-10 73.68 73.88 73.65 73.82 5.3M
2023-05-09 73.43 73.50 73.36 73.37 3.8M
2023-05-08 73.50 73.61 73.42 73.45 9.9M
2023-05-05 73.81 73.87 73.68 73.80 3.1M
2023-05-04 73.92 74.38 73.90 74.07 11.5M
2023-05-03 74.02 74.18 73.87 74.17 4.2M
2023-05-02 73.33 73.87 73.32 73.86 4.8M
2023-05-01 73.60 73.66 73.06 73.14 4.5M
2023-04-28 74.03 74.10 73.89 74.08 4.5M
2023-04-27 73.81 73.83 73.63 73.67 3.1M
2023-04-26 74.21 74.28 73.90 73.99 5.8M
2023-04-25 74.06 74.29 74.06 74.25 3.5M
2023-04-24 73.62 73.80 73.62 73.77 3.0M
2023-04-21 73.73 73.77 73.43 73.48 3.4M
2023-04-20 73.50 73.62 73.49 73.61 3.6M
2023-04-19 73.29 73.32 73.15 73.29 4.6M
2023-04-18 73.31 73.49 73.29 73.39 3.7M
2023-04-17 73.45 73.48 73.26 73.28 5.1M
2023-04-14 73.75 73.80 73.61 73.68 4.3M
2023-04-13 74.21 74.29 73.95 74.01 5.0M
2023-04-12 74.26 74.26 73.85 74.05 4.1M
2023-04-11 74.02 74.03 73.81 73.97 4.4M
2023-04-10 74.03 74.05 73.81 73.94 4.2M
2023-04-06 74.51 74.60 74.42 74.44 4.4M
2023-04-05 74.45 74.90 74.38 74.46 4.3M
2023-04-04 73.76 74.32 73.72 74.26 4.1M
2023-04-03 73.58 73.99 73.52 73.96 5.3M
2023-03-31 73.59 73.87 73.47 73.83 4.5M
2023-03-30 73.32 73.52 73.32 73.45 3.5M
2023-03-29 73.16 73.42 73.15 73.35 4.2M
2023-03-28 73.26 73.37 73.20 73.27 3.5M
2023-03-27 73.60 73.73 73.40 73.40 5.8M
2023-03-24 74.24 74.42 74.03 74.17 4.6M
2023-03-23 73.80 74.11 73.68 74.02 5.4M
2023-03-22 73.20 73.92 73.07 73.85 5.2M
2023-03-21 73.20 73.37 73.13 73.20 4.0M
2023-03-20 73.78 73.84 73.36 73.40 6.9M
2023-03-17 73.49 73.92 73.49 73.72 4.4M
2023-03-16 73.83 73.88 73.08 73.19 7.0M
2023-03-15 73.61 73.85 73.21 73.54 6.7M
2023-03-14 73.00 73.19 72.66 72.79 5.4M
2023-03-13 73.33 73.82 73.04 73.25 7.3M
2023-03-10 72.51 72.83 72.41 72.67 4.8M
2023-03-09 71.66 71.96 71.62 71.81 4.6M
2023-03-08 71.78 71.90 71.45 71.57 4.8M
2023-03-07 71.83 71.85 71.51 71.63 4.3M
2023-03-06 72.03 72.03 71.70 71.71 4.5M
2023-03-03 71.68 71.88 71.53 71.88 4.0M
2023-03-02 71.21 71.35 71.17 71.33 5.0M
2023-03-01 71.68 71.83 71.44 71.48 4.4M
2023-02-28 71.81 72.09 71.76 72.07 5.0M
2023-02-27 72.05 72.18 71.97 72.05 3.3M
2023-02-24 71.96 72.03 71.80 71.93 4.3M
2023-02-23 72.13 72.35 72.10 72.33 4.8M
2023-02-22 72.10 72.25 72.04 72.07 4.4M
2023-02-21 72.08 72.15 71.89 71.91 16.1M
2023-02-17 72.20 72.55 72.19 72.54 5.2M
2023-02-16 72.43 72.56 72.30 72.38 5.9M
2023-02-15 72.72 72.79 72.54 72.66 4.4M
2023-02-14 72.98 73.08 72.61 72.82 4.3M
2023-02-13 72.89 73.07 72.87 73.07 3.8M
2023-02-10 73.12 73.14 72.83 72.87 3.6M
2023-02-09 73.68 73.69 73.14 73.18 4.3M
2023-02-08 73.39 73.59 73.24 73.48 4.3M
2023-02-07 73.39 73.70 73.32 73.35 4.7M
2023-02-06 73.51 73.57 73.43 73.45 5.3M
2023-02-03 74.02 74.10 73.79 73.91 5.3M
2023-02-02 74.80 74.86 74.55 74.57 4.3M
2023-02-01 74.16 74.58 73.92 74.52 7.5M
2023-01-31 74.12 74.22 73.86 74.22 5.5M
2023-01-30 73.96 74.09 73.87 73.88 6.3M
2023-01-27 74.00 74.13 73.95 74.09 4.5M
2023-01-26 74.26 74.35 74.05 74.17 3.9M
2023-01-25 74.21 74.36 74.08 74.31 4.4M
2023-01-24 73.95 74.25 73.78 74.22 3.9M
2023-01-23 73.88 74.06 73.85 73.89 6.1M
2023-01-20 74.13 74.19 73.93 74.07 4.7M
2023-01-19 74.36 74.47 74.26 74.40 4.8M
2023-01-18 74.60 74.66 74.28 74.55 5.1M
2023-01-17 73.76 74.00 73.74 73.87 6.8M
2023-01-13 74.06 74.22 73.90 73.97 6.3M
2023-01-12 73.88 74.22 73.61 74.22 5.9M
2023-01-11 73.47 73.69 73.45 73.65 8.5M
2023-01-10 73.31 73.38 73.09 73.26 4.8M
2023-01-09 73.31 73.65 73.27 73.55 7.4M
2023-01-06 72.65 73.39 72.57 73.35 5.6M
2023-01-05 72.34 72.59 72.22 72.55 5.6M
2023-01-04 72.70 72.76 72.49 72.63 5.3M
2023-01-03 72.45 72.48 72.07 72.22 8.6M