Ad
BND Quote Trading Chart Vanguard Total Bond Market ETF
$76.45 Last:
-0.66% Change Percent:
$76.47 Open:
$76.96 Previous Close:
$76.54 High:
$76.4014 Low:
1,127,114 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
BND Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-15 | 76.47 | 76.96 | 76.54 | 76.4014 | 1,127,114 |
| 2022-08-12 | 76.21 | 76.96 | 76.3 | 76.01 | 4,376,887 |
| 2022-08-11 | 76.57 | 76.96 | 76.6719 | 75.915 | 5,179,532 |
| 2022-08-10 | 76.5 | 76.96 | 76.73 | 76.31 | 4,304,901 |
| 2022-08-09 | 76.16 | 76.96 | 76.255 | 76.09 | 6,888,791 |
| 2022-08-08 | 76.3 | 76.96 | 76.45 | 76.255 | 8,534,447 |
| 2022-08-05 | 76.05 | 76.96 | 76.0965 | 75.86 | 8,981,379 |
| 2022-08-04 | 76.72 | 76.96 | 76.88 | 76.6398 | 9,887,770 |
| 2022-08-03 | 76.23 | 76.96 | 76.69 | 75.97 | 5,747,691 |
| 2022-08-02 | 77.09 | 76.96 | 77.175 | 76.235 | 10,808,018 |
| 2022-08-01 | 76.9 | 76.96 | 77.14 | 76.82 | 5,370,405 |
| 2022-07-29 | 76.8 | 76.96 | 77.17 | 76.745 | 6,601,554 |
| 2022-07-28 | 76.96 | 76.96 | 77.07 | 76.805 | 5,140,168 |
| 2022-07-26 | 76.51 | 76.51 | 76.57 | 76.31 | 2,371,046 |
| 2022-07-25 | 76.14 | 76.2 | 76.265 | 76.0944 | 4,256,404 |
| 2022-07-19 | 75.38 | 75.31 | 75.4299 | 75.18 | 3,500,269 |
| 2022-07-18 | 75.45 | 75.37 | 75.465 | 75.22 | 3,438,005 |
| 2022-07-15 | 75.36 | 75.6 | 75.7 | 75.36 | 5,276,236 |
| 2022-07-14 | 75.1 | 75.33 | 75.43 | 74.95 | 5,598,083 |
| 2022-07-13 | 74.87 | 75.57 | 75.625 | 74.85 | 6,382,728 |
Vanguard Total Bond Market ETF Company Name:
BND Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
Ad
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips Famed investor Warren Buffett called Jack Bogle a “hero,” saying the founder and former chief executive officer (CEO) of The Vanguard Group “did more for American investors as a whole than any individ...
-
Vanguard Reports Expense Ratio Changes for Six Funds PR Newswire Four bond ETFs report lower fees VALLEY FORGE, Pa. , April 29, 2022 /PRNewswire/ -- Vanguard today reported expense ratio changes for six funds across multiple ETF and mutual fund sh...
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips It’s been a wild ride for stocks so far in 2022. And it’s becoming an interesting year for bond funds. Barely through two months of the year and the benchmark S&P 500 index is down 9% year-to-date, w...