Get the Stockscreener App
71.58
0.27%
+0.19
After Hours:
71.60
0.02
+0.03%
Vanguard Total Bond Market ETF Stock (BND) Price History
The historical daily chart and data for Vanguard Total Bond Market ETF stock (BND), show that the latest closing stock price as of May 09, 2024, is $71.58.
- Vanguard Total Bond Market ETF all-time high stock price is $89.59, occurred on August 07, 2020.
- The lowest Vanguard Total Bond Market ETF stock price recorded was $67.99 on October 23, 2023. Since then, Vanguard Total Bond Market ETF's stock price has risen over 5.28% to $71.58 now.
- The 52-week high stock price for BND is $74.24, representing a 3.72% increase from the current share price, occurred on May 11, 2023.
- The 52-week low stock price for BND is $67.99, indicating a -5.02% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Vanguard Total Bond Market ETF (BND) stock in the beginning of 2023 was $84.17. The stock closed the year at $71.84, a loss of over -14.65% for the year.
The table below shows more information about BND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2024 | $71.62 | $71.36 | $0.26 | 4,525,002.0 | +0.27% |
| May 08, 2024 | $71.47 | $71.39 | $0.08 | 6,288,664.0 | -0.24% |
| May 07, 2024 | $71.73 | $71.51 | $0.2199 | 4,635,197.0 | +0.20% |
| May 06, 2024 | $71.47 | $71.34 | $0.13 | 5,584,202.0 | +0.10% |
| May 03, 2024 | $71.55 | $71.18 | $0.3701 | 7,256,612.0 | +0.51% |
| May 02, 2024 | $71.02 | $70.65 | $0.37 | 6,014,632.0 | +0.40% |
| May 01, 2024 | $70.93 | $70.50 | $0.43 | 8,118,382.0 | +0.06% |
| Apr 30, 2024 | $70.84 | $70.61 | $0.23 | 6,599,449.0 | -0.38% |
| Apr 29, 2024 | $70.98 | $70.82 | $0.16 | 4,799,594.0 | +0.30% |
| Apr 26, 2024 | $70.83 | $70.70 | $0.13 | 4,253,020.0 | +0.23% |
| Apr 25, 2024 | $70.59 | $70.37 | $0.22 | 5,366,275.0 | -0.28% |
| Apr 24, 2024 | $70.84 | $70.63 | $0.21 | 4,614,985.0 | -0.25% |
| Apr 23, 2024 | $71.11 | $70.71 | $0.40 | 6,035,847.0 | +0.18% |
| Apr 22, 2024 | $70.88 | $70.72 | $0.1594 | 5,930,582.0 | +0.04% |
| Apr 19, 2024 | $70.88 | $70.73 | $0.1495 | 8,344,067.0 | +0.13% |
| Apr 18, 2024 | $70.89 | $70.64 | $0.25 | 6,344,664.0 | -0.27% |
| Apr 17, 2024 | $70.94 | $70.66 | $0.28 | 6,561,534.0 | +0.48% |
| Apr 16, 2024 | $70.61 | $70.42 | $0.195 | 14,372,918.0 | -0.25% |
| Apr 15, 2024 | $70.86 | $70.63 | $0.23 | 8,077,213.0 | -0.66% |
| Apr 12, 2024 | $71.35 | $71.19 | $0.16 | 12,478,917.0 | +0.23% |
| Apr 11, 2024 | $71.23 | $70.91 | $0.3224 | 16,569,329.0 | +0.00% |
| Apr 10, 2024 | $71.39 | $71.01 | $0.385 | 8,195,958.0 | -1.17% |
Vanguard Total Bond Market ETF Stock (BND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Total Bond Market ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Total Bond Market ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Total Bond Market ETF Stock (BND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $71.73 | $70.50 | $1.23 | 46,947,693.0 | +1.29% |
| Apr, 2024 | $72.19 | $70.37 | $1.82 | 185,461,737.0 | -2.70% |
| Mar, 2024 | $72.97 | $71.81 | $1.16 | 163,747,907.0 | +0.57% |
| Feb, 2024 | $73.83 | $71.74 | $2.09 | 150,939,998.0 | -1.65% |
| Jan, 2024 | $73.64 | $72.43 | $1.21 | 156,593,897.0 | -0.16% |
Vanguard Total Bond Market ETF Stock (BND) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.92 | $71.20 | $2.72 | 161,338,376.0 | +2.97% |
| Nov, 2023 | $71.70 | $68.45 | $3.25 | 142,821,010.0 | +4.23% |
| Oct, 2023 | $69.73 | $67.99 | $1.75 | 172,141,418.0 | -1.79% |
| Sep, 2023 | $71.57 | $69.38 | $2.19 | 137,438,347.0 | -2.75% |
| Aug, 2023 | $72.02 | $70.45 | $1.57 | 127,057,881.0 | -0.93% |
| Jul, 2023 | $72.98 | $71.35 | $1.63 | 111,894,593.0 | -0.37% |
| Jun, 2023 | $73.19 | $72.20 | $0.985 | 106,617,625.0 | -0.48% |
| May, 2023 | $74.38 | $72.07 | $2.31 | 103,887,387.0 | -1.40% |
| Apr, 2023 | $74.90 | $73.15 | $1.75 | 80,602,723.0 | +0.34% |
| Mar, 2023 | $74.42 | $71.17 | $3.25 | 114,695,192.0 | +2.44% |
| Feb, 2023 | $74.86 | $71.75 | $3.11 | 100,780,492.0 | -2.90% |
| Jan, 2023 | $74.66 | $72.07 | $2.59 | 114,039,090.0 | +3.31% |
Vanguard Total Bond Market ETF Stock (BND) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $74.15 | $71.80 | $2.35 | 160,030,521.0 | -1.26% |
| Nov, 2022 | $72.77 | $69.56 | $3.20 | 146,722,221.0 | +3.43% |
| Oct, 2022 | $72.24 | $69.09 | $3.15 | 150,594,533.0 | -1.37% |
| Sep, 2022 | $74.48 | $70.67 | $3.81 | 130,952,426.0 | -4.38% |
| Aug, 2022 | $77.17 | $74.51 | $2.66 | 128,853,155.0 | -2.99% |
| Jul, 2022 | $77.17 | $74.84 | $2.33 | 108,064,303.0 | +2.18% |
| Jun, 2022 | $76.64 | $73.20 | $3.44 | 149,368,936.0 | -1.85% |
| May, 2022 | $77.22 | $75.14 | $2.08 | 171,519,926.0 | +0.64% |
| Apr, 2022 | $79.30 | $76.10 | $3.20 | 163,147,224.0 | -4.21% |
| Mar, 2022 | $82.49 | $78.61 | $3.88 | 209,279,426.0 | -2.91% |
| Feb, 2022 | $83.14 | $80.96 | $2.18 | 133,029,690.0 | -1.30% |
| Jan, 2022 | $84.44 | $82.69 | $1.75 | 136,260,466.0 | -2.06% |
0.86%
Cap:
|
Volume (24h):