Vanguard Total Bond Market ETF (BND)

73.14Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	73.30	73.52	73.13	73.14	7,757,386	73.14
3/04/2025	73.61	73.75	73.32	73.40	7,690,799	73.40
3/03/2025	73.25	73.63	73.22	73.61	7,549,485	73.61
2/28/2025	73.52	73.69	73.41	73.66	8,363,481	73.66
2/27/2025	73.31	73.42	73.22	73.35	14,908,032	73.35
2/26/2025	73.31	73.48	73.21	73.44	5,825,446	73.44
2/25/2025	73.11	73.33	73.05	73.33	4,835,282	73.33
2/24/2025	72.70	72.92	72.69	72.87	5,580,603	72.87
2/21/2025	72.53	72.86	72.53	72.77	4,460,645	72.77
2/20/2025	72.46	72.50	72.42	72.45	6,198,390	72.45
2/19/2025	72.28	72.39	72.21	72.36	4,720,701	72.36
2/18/2025	72.35	72.45	72.25	72.26	7,150,273	72.26
2/14/2025	72.46	72.68	72.46	72.53	6,131,707	72.53
2/13/2025	72.16	72.37	72.07	72.30	6,452,464	72.30
2/12/2025	71.93	71.99	71.75	71.87	5,277,229	71.87
2/11/2025	72.31	72.31	72.18	72.24	6,870,809	72.24
2/10/2025	72.45	72.51	72.32	72.36	5,439,214	72.36
2/07/2025	72.39	72.44	72.27	72.34	6,415,644	72.34
2/06/2025	72.56	72.65	72.48	72.56	5,717,667	72.56
2/05/2025	72.52	72.76	72.50	72.64	8,981,138	72.64
2/04/2025	72.04	72.29	71.97	72.27	7,295,124	72.27
2/03/2025	72.23	72.42	72.06	72.17	7,174,352	72.17
1/31/2025	72.48	72.54	72.20	72.34	6,738,353	72.11
1/30/2025	72.46	72.53	72.38	72.44	5,623,974	72.20
1/29/2025	72.43	72.49	72.17	72.34	5,780,545	72.11
1/28/2025	72.39	72.39	72.21	72.38	4,424,954	72.14
1/27/2025	72.34	72.44	72.26	72.42	8,619,905	72.18
1/24/2025	72.00	72.09	71.87	72.04	5,555,743	71.81
1/23/2025	72.00	72.00	71.80	71.90	7,529,738	71.67
1/22/2025	72.15	72.20	71.97	72.01	6,616,668	71.78
1/21/2025	72.21	72.21	72.07	72.16	8,490,381	71.93
1/17/2025	72.10	72.10	71.91	71.95	5,600,542	71.72
1/16/2025	71.70	72.03	71.64	71.93	8,500,593	71.70
1/15/2025	71.60	71.88	71.60	71.79	5,478,667	71.56
1/14/2025	71.15	71.25	71.11	71.22	5,165,027	70.99
1/13/2025	71.24	71.25	71.10	71.17	11,856,273	70.94
1/10/2025	71.74	71.74	71.18	71.24	9,602,466	71.01
1/08/2025	71.48	71.66	71.45	71.61	5,844,387	71.38
1/07/2025	71.72	71.77	71.44	71.53	7,873,810	71.30
1/06/2025	71.78	71.88	71.70	71.78	5,374,785	71.55
1/03/2025	71.97	72.06	71.83	71.85	6,857,467	71.62
1/02/2025	72.19	72.19	71.85	71.94	8,054,273	71.71
12/31/2024	72.03	0.00	72.03	71.91	0	71.68
12/30/2024	71.90	72.08	71.90	72.03	8,049,883	71.80
12/27/2024	71.89	71.93	71.74	71.75	9,019,109	71.52
12/26/2024	71.63	71.92	71.63	71.90	8,714,398	71.67
12/24/2024	71.65	71.85	71.62	71.85	4,185,280	71.62
12/23/2024	72.13	72.21	71.94	71.98	7,605,444	71.51
12/20/2024	72.30	72.41	72.19	72.21	6,696,405	71.74
12/19/2024	72.04	72.12	71.88	71.99	7,669,211	71.52
12/18/2024	72.76	72.82	72.18	72.19	7,961,835	71.72
12/17/2024	72.74	72.84	72.71	72.76	6,084,833	72.29
12/16/2024	72.75	72.89	72.65	72.75	7,871,275	72.28
12/13/2024	72.91	72.91	72.64	72.67	5,171,383	72.20
12/12/2024	73.01	73.21	72.93	72.96	6,879,707	72.49
12/11/2024	73.59	73.59	73.22	73.25	4,642,360	72.78
12/10/2024	73.38	73.47	73.32	73.41	5,751,890	72.93
12/09/2024	73.65	73.65	73.47	73.49	5,432,915	73.01
12/06/2024	73.73	73.79	73.57	73.71	4,880,815	73.23