BND Quote, Trading Chart, Vanguard Total Bond Market ETF

home / stock / bnd / bnd quote

Stock Information
Company Name: Vanguard Total Bond Market ETF
Stock Symbol: BND
Market: NASDAQ
Menu
BND BND Quote BND Short BND News BND Articles BND Message Board
Get BND Alerts

News, Short Squeeze, Breakout and More Instantly...
BND Quote
Last:$71.45
Change Percent:0.35%
Open:$71.58
Previous Close:$71.45
High:$71.76
Low:$71.4
Volume:4,959,435
Last Trade Date Time:07/01/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BND Chart
Last Twenty Trading Days
Date:2024-07-01
Open:$71.58
Close:$71.45
High:$71.76
Low:$71.4
Volume:4,959,435
Date:2024-06-28
Open:$72.3278
Close:$71.8293
High:$72.3278
Low:$71.8293
Volume:4,824,520
Date:2024-06-27
Open:$72.395
Close:$72.39
High:$72.46
Low:$72.36
Volume:5,514,794
Date:2024-06-26
Open:$72.3
Close:$72.26
High:$72.315
Low:$72.23
Volume:5,910,713
Date:2024-06-25
Open:$72.57
Close:$72.6
High:$72.61
Low:$72.4801
Volume:5,959,340
Date:2024-06-24
Open:$72.54
Close:$72.56
High:$72.58
Low:$72.46
Volume:31,937,184
Date:2024-06-21
Open:$72.64
Close:$72.52
High:$72.6759
Low:$72.425
Volume:4,117,006
Date:2024-06-20
Open:$72.4
Close:$72.5
High:$72.5299
Low:$72.3453
Volume:4,227,755
Date:2024-06-19
Open:$72.48
Close:$72.64
High:$72.74
Low:$72.47
Volume:8,492,091
Date:2024-06-18
Open:$72.48
Close:$72.64
High:$72.74
Low:$72.47
Volume:8,492,091
Date:2024-06-17
Open:$72.37
Close:$72.39
High:$72.41
Low:$72.29
Volume:4,018,983
Date:2024-06-14
Open:$72.66
Close:$72.66
High:$72.73
Low:$72.6
Volume:3,526,987
Date:2024-06-13
Open:$72.46
Close:$72.55
High:$72.64
Low:$72.39
Volume:4,339,602
Date:2024-06-12
Open:$72.42
Close:$72.23
High:$72.58
Low:$72.215
Volume:4,495,747
Date:2024-06-11
Open:$71.68
Close:$71.9
High:$71.9255
Low:$71.66
Volume:4,073,183
Date:2024-06-10
Open:$71.62
Close:$71.61
High:$71.65
Low:$71.54
Volume:3,925,158
Date:2024-06-07
Open:$71.83
Close:$71.72
High:$71.83
Low:$71.71
Volume:3,826,603
Date:2024-06-06
Open:$72.17
Close:$72.3
High:$72.33
Low:$72.17
Volume:4,119,659
Date:2024-06-05
Open:$72.18
Close:$72.29
High:$72.3
Low:$72
Volume:5,506,369
Date:2024-06-04
Open:$71.96
Close:$72.09
High:$72.14
Low:$71.9125
Volume:5,298,410