Vanguard Total Bond Market ETF Historical Data - BND | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQI
Vanguard Total Bond Market ETF (BND)
Vanguard Total Bond Market ETF (BND) Historical

Vanguard Total Bond Market ETF (BND)

70.762

0.19282

(0.27%)

Closed April 28 4:00PM

Delayed by 1 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714165200	70.760199	0.19	0.27	70.707789	70.807506	70.692427	0
1714078800	70.567672	-0.24	-0.34	70.497619	70.598802	70.42615	0
1713992400	70.809699	-0.17	-0.24	70.787558	70.850785	70.708165	0
1713906000	70.983143	0.18	0.25	70.778633	71.102924	70.76735	0
1713819600	70.80614	0.04	0.05	70.670849	70.820261	70.667749	0
1713560400	70.768945	0.08	0.12	70.835965	70.853482	70.732301	0
1713474000	70.684025	-0.18	-0.25	70.849675	70.853477	70.625742	0
1713387600	70.860264	0.35	0.49	70.662118	70.892968	70.639896	0
1713301200	70.51365	-0.28	-0.40	70.631887	70.632754	70.447783	0
1713214800	70.796978	-0.4	-0.56	70.877107	70.889497	70.638167	0
1712955600	71.19789	0.29	0.41	71.312246	71.354408	71.194359	0
1712869200	70.906091	-0.17	-0.23	71.110928	71.159752	70.906087	0
1712782800	71.072998	-0.81	-1.13	71.318651	71.381135	71.043499	0
1712696400	71.886319	0.26	0.36	71.810553	71.917792	71.77559	0
1712610000	71.628031	-0	-0.00	71.495034	71.66614	71.492172	0
1712350800	71.629652	-0.38	-0.53	71.695072	71.88095	71.628035	0
1712264400	72.008503	0.15	0.21	71.937177	72.053673	71.852558	0
1712178000	71.860485	0.04	0.06	71.652221	71.863992	71.529526	0
1712091600	71.819507	-0.11	-0.15	71.64976	71.820926	71.59843	0
1712005200	71.930516	-0.95	-1.30	72.182482	72.186561	71.828102	0
1711659600	72.878993	0.2	0.27	72.870374	72.982465	72.813354	0
1711573200	72.681061	0.22	0.31	72.54476	72.692405	72.522127	0
1711486800	72.458376	0.08	0.11	72.36368	72.49377	72.334194	0
1711400400	72.381361	-0.17	-0.23	72.446626	72.456947	72.324397	0
1711141200	72.548774	0.29	0.40	72.499578	72.557095	72.470973	0
1711054800	72.260022	0.05	0.07	72.34852	72.35125	72.178134	0
1710968400	72.20988	0.09	0.12	72.165399	72.255715	72.046239	0
1710882000	72.121482	0.18	0.25	72.024408	72.135364	72.01051	0
1710795600	71.938938	-0.07	-0.09	71.93442	71.983472	71.855602	0
1710536400	72.005438	-0.2	-0.27	72.035526	72.058572	71.940204	0
1710450000	72.203073	-0.29	-0.40	72.504889	72.507262	72.170823	0
1710363600	72.493096	-0.09	-0.12	72.498402	72.564788	72.477681	0
1710277200	72.581563	-0.18	-0.25	72.758664	72.75875	72.522318	0
1710190800	72.764164	-0.14	-0.19	72.857526	72.863236	72.699418	0
1709935200	72.903409	0.06	0.08	72.926131	72.93451	72.829649	0
1709848800	72.847143	0.14	0.19	72.896983	72.89773	72.689834	0
1709762400	72.70857	0.3	0.41	72.592826	72.781273	72.589162	0
1709676000	72.408442	0.28	0.38	72.370852	72.527377	72.358722	0
1709589600	72.132645	-0.06	-0.08	72.107305	72.153722	72.047549	0
1709330400	72.192488	0.04	0.05	71.893349	72.209666	71.827756	0
1709244000	72.152867	0.02	0.03	72.120869	72.272885	72.09507	0
1709157600	72.129645	0.21	0.29	72.029528	72.137987	71.986042	0
1709071200	71.922258	-0.09	-0.12	72.017146	72.03042	71.851676	0
1708984800	72.009937	-0.11	-0.16	72.182554	72.182714	71.924306	0
1708725600	72.122214	0.29	0.41	71.814921	72.140521	71.812041	0
1708639200	71.829401	-0.07	-0.10	71.761742	71.899748	71.761507	0
1708552800	71.897893	-0.16	-0.22	72.122502	72.161677	71.884695	0
1708466400	72.055321	0.04	0.05	72.065654	72.184716	72.038511	0
1708120800	72.018094	-0.17	-0.24	71.898592	72.028818	71.839201	0
1708034400	72.192183	0.16	0.22	72.309251	72.313674	72.093905	0
1707948000	72.030549	0.27	0.37	71.754122	72.077134	71.753902	0
1707861600	71.764074	-0.56	-0.78	71.983104	72.024953	71.726794	0
1707775200	72.32474	-0.01	-0.02	72.381216	72.432544	72.294195	0
1707516000	72.338491	-0.1	-0.14	72.391504	72.443317	72.286926	0
1707429600	72.437368	-0.15	-0.21	72.44633	72.490538	72.383393	0
1707343200	72.59097	-0.13	-0.17	72.667351	72.826978	72.590514	0
1707256800	72.716279	0.33	0.46	72.437637	72.781902	72.437637	0
1707170400	72.382804	-0.53	-0.72	72.512389	72.555708	72.308562	0
1706911200	72.909658	-0.6	-0.81	73.000911	73.032283	72.78266	0
1706824800	73.505657	-0.1	-0.14	73.426356	73.76004	73.422991	0
1706738400	73.605909	0.43	0.58	73.273739	73.60949	73.238742	0
1706652000	73.178357	0.18	0.25	73.091955	73.183551	72.913308	0
1706565600	72.998972	0.27	0.37	72.921966	73.060529	72.846534	0

Vanguard Total Bond Mark...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions