BND Quote, Trading Chart, Vanguard Total Bond Market ETF
$85.74 Last:
0.14% Change Percent:
$85.52 Open:
$85.74 Previous Close:
$85.75 High:
$85.505 Low:
3,987,923 Volume:
06/22/2021 04:32:26 am 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 |
|---|---|---|---|---|---|
| 2021-06-22 | 85.52 | 85.74 | 85.75 | 85.505 | 3,987,923 |
| 2021-06-21 | 85.72 | 85.62 | 85.7499 | 85.6 | 6,629,231 |
| 2021-06-18 | 85.72 | 85.92 | 85.99 | 85.625 | 5,842,696 |
| 2021-06-17 | 85.5 | 85.65 | 85.865 | 85.48 | 5,520,078 |
| 2021-06-16 | 85.6788 | 85.36 | 85.73 | 85.255 | 5,038,475 |
| 2021-06-15 | 85.56 | 85.6 | 85.63 | 85.52 | 4,761,800 |
| 2021-06-14 | 85.76 | 85.6 | 85.76 | 85.58 | 3,776,886 |
| 2021-06-11 | 85.82 | 85.82 | 85.85 | 85.74 | 4,194,509 |
| 2021-06-10 | 85.54 | 85.84 | 85.86 | 85.51 | 4,651,909 |
| 2021-06-09 | 85.69 | 85.66 | 85.74 | 85.6 | 4,455,136 |
| 2021-06-08 | 85.49 | 85.49 | 85.51 | 85.44 | 4,059,376 |
| 2021-06-07 | 85.33 | 85.33 | 85.36 | 85.2938 | 10,289,269 |
| 2021-06-04 | 85.16 | 85.39 | 85.39 | 85.14 | 19,062,826 |
| 2021-06-03 | 85.125 | 85.05 | 85.13 | 85.03 | 3,129,031 |
| 2021-06-02 | 85.105 | 85.21 | 85.23 | 85.0863 | 4,709,892 |
| 2021-06-01 | 85.07 | 85.12 | 85.1399 | 84.98 | 4,784,487 |
| 2021-05-31 | 85.27 | 85.26 | 85.39 | 85.25 | 5,258,563 |
| 2021-05-28 | 85.27 | 85.26 | 85.39 | 85.25 | 4,420,771 |
| 2021-05-27 | 85.32 | 85.27 | 85.34 | 85.201 | 4,314,856 |
| 2021-05-26 | 85.37 | 85.39 | 85.46 | 85.32 | 4,314,203 |
Vanguard Total Bond Market ETF Company Name:
BND Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips This has not been the best market for passive investing and index funds. Certainly, major indices have rallied nicely from March 2020 lows. But that stretch has been perhaps the best in history for active retail investors...
-
The premise sounds reasonable enough. If a market crash is on the horizon, playing a little defense makes sense. Bonds are (supposedly) much safer than stocks. So, dig in. If there was ever a time to ignore this line of thinking, now is it. While bonds and bond funds like the iShares ...
-
Warren Buffett is one of the greatest investors of all time, but those looking to follow the Oracle of Omaha's advice may be surprised to find he doesn't recommend that everyone pick individual stocks to invest in. Instead, Buffett has indicated most investors would do better putting thei...