Skip to main content

Vanguard Total Bond Market ETF (NQ:BND)

74.40 +0.08 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 74.32 74.36 74.21 74.32 8,762,400 -0.05(-0.07%)
Sep 30, 2025 74.43 74.54 74.34 74.37 8,839,962 -0.03(-0.04%)
Sep 29, 2025 74.31 74.44 74.29 74.40 5,533,868 +0.19(+0.26%)
Sep 26, 2025 74.22 74.33 74.15 74.21 5,531,434 +0.00(+0.00%)
Sep 25, 2025 74.19 74.22 74.07 74.21 7,402,441 -0.08(-0.11%)
Sep 24, 2025 74.37 74.38 74.26 74.29 5,157,957 -0.15(-0.20%)
Sep 23, 2025 74.37 74.45 74.31 74.44 6,492,232 +0.15(+0.20%)
Sep 22, 2025 74.39 74.41 74.27 74.29 7,814,290 -0.14(-0.19%)
Sep 19, 2025 74.41 74.45 74.34 74.43 5,295,728 +0.03(+0.04%)
Sep 18, 2025 74.39 74.48 74.29 74.40 7,641,615 -0.19(-0.25%)
Sep 17, 2025 74.80 74.92 74.53 74.59 8,872,147 -0.13(-0.17%)
Sep 16, 2025 74.71 74.77 74.65 74.72 7,011,181 +0.01(+0.01%)
Sep 15, 2025 74.66 74.73 74.65 74.71 7,193,497 +0.14(+0.19%)
Sep 12, 2025 74.54 74.58 74.43 74.57 5,492,972 -0.09(-0.12%)
Sep 11, 2025 74.57 74.76 74.57 74.66 6,436,814 +0.16(+0.21%)
Sep 10, 2025 74.49 74.62 74.44 74.50 5,680,752 +0.13(+0.17%)
Sep 09, 2025 74.47 74.52 74.30 74.37 6,612,684 -0.14(-0.19%)
Sep 08, 2025 74.43 74.52 74.41 74.51 6,414,531 +0.24(+0.32%)
Sep 05, 2025 74.29 74.37 74.25 74.27 6,321,783 +0.35(+0.47%)
Sep 04, 2025 73.80 73.93 73.72 73.92 8,842,558 +0.28(+0.38%)
Sep 03, 2025 73.45 73.72 73.44 73.64 6,005,135 +0.24(+0.33%)
Sep 02, 2025 73.34 73.42 73.31 73.40 6,222,276 -0.16(-0.21%)
Aug 29, 2025 73.58 73.62 73.52 73.56 7,762,046 -0.09(-0.12%)
Aug 28, 2025 73.55 73.68 73.52 73.65 5,876,658 +0.09(+0.12%)
Aug 27, 2025 73.42 73.56 73.35 73.56 6,073,867 +0.07(+0.09%)
Aug 26, 2025 73.41 73.51 73.35 73.49 4,663,354 +0.09(+0.12%)
Aug 25, 2025 73.39 73.48 73.35 73.40 5,379,742 -0.10(-0.14%)
Aug 22, 2025 73.26 73.57 73.24 73.50 5,847,999 +0.37(+0.50%)
Aug 21, 2025 73.20 73.23 73.05 73.13 5,714,367 -0.18(-0.24%)
Aug 20, 2025 73.25 73.36 73.22 73.31 5,530,926 +0.05(+0.07%)
Aug 19, 2025 73.20 73.27 73.19 73.26 5,116,992 +0.14(+0.19%)
Aug 18, 2025 73.23 73.40 73.06 73.12 6,964,069 -0.08(-0.11%)
Aug 15, 2025 73.29 73.35 73.15 73.20 4,323,318 -0.10(-0.14%)
Aug 14, 2025 73.51 73.51 73.25 73.30 6,840,982 -0.21(-0.28%)
Aug 13, 2025 73.45 73.54 73.43 73.51 6,226,488 +0.27(+0.37%)
Aug 12, 2025 73.15 73.24 73.08 73.24 5,511,627 +0.01(+0.01%)
Aug 11, 2025 73.25 73.31 73.20 73.23 8,696,803 +0.05(+0.07%)
Aug 08, 2025 73.26 73.27 73.16 73.18 5,584,707 -0.16(-0.22%)
Aug 07, 2025 73.46 73.46 73.29 73.34 4,204,609 -0.03(-0.04%)
Aug 06, 2025 73.33 73.40 73.10 73.37 8,108,907 -0.06(-0.08%)
Aug 05, 2025 73.32 73.46 73.30 73.43 8,172,826 +0.03(+0.04%)
Aug 04, 2025 73.39 73.41 73.26 73.40 6,856,835 +0.05(+0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.