Vanguard Total Bond Market Index Fund ETF Shares (BND) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 72.45 | 72.48 | 72.32 | 72.40 | +0.21% | 10,065,500 |
| 2026-08-06 | 72.35 | 72.38 | 72.22 | 72.25 | -0.29% | 9,424,200 |
| 2026-08-05 | 72.42 | 72.50 | 72.37 | 72.46 | +0.03% | 11,713,600 |
| 2026-08-04 | 72.34 | 72.45 | 72.33 | 72.44 | +0.40% | 7,988,700 |
| 2026-08-03 | 72.12 | 72.18 | 72.07 | 72.15 | -0.11% | 6,747,500 |
| 2026-07-31 | 72.30 | 72.33 | 72.13 | 72.23 | -0.26% | 6,366,400 |
| 2026-07-30 | 72.44 | 72.48 | 72.36 | 72.42 | +0.06% | 7,744,200 |
| 2026-07-29 | 72.56 | 72.63 | 72.37 | 72.38 | -0.36% | 6,755,300 |
| 2026-07-28 | 72.53 | 72.70 | 72.51 | 72.64 | +0.25% | 5,279,700 |
| 2026-07-27 | 72.43 | 72.50 | 72.39 | 72.46 | +0.21% | 5,667,200 |
| 2026-07-24 | 72.27 | 72.43 | 72.27 | 72.31 | +0.08% | 5,695,400 |
| 2026-07-23 | 72.20 | 72.27 | 72.17 | 72.25 | -0.21% | 7,641,600 |
| 2026-07-22 | 72.49 | 72.52 | 72.38 | 72.40 | -0.16% | 5,863,000 |
| 2026-07-21 | 72.57 | 72.58 | 72.48 | 72.52 | -0.23% | 5,679,137 |
| 2026-07-20 | 72.83 | 72.84 | 72.62 | 72.68 | -0.25% | 5,578,253 |
| 2026-07-17 | 72.89 | 73.00 | 72.84 | 72.86 | +0.07% | 5,836,000 |
| 2026-07-16 | 72.73 | 72.83 | 72.69 | 72.81 | -0.01% | 6,108,700 |
| 2026-07-15 | 72.75 | 72.89 | 72.72 | 72.82 | +0.17% | 6,181,200 |
| 2026-07-14 | 72.69 | 72.79 | 72.63 | 72.70 | +0.28% | 8,081,100 |
| 2026-07-13 | 72.65 | 72.75 | 72.49 | 72.50 | -0.37% | 7,595,500 |
| 2026-07-10 | 72.83 | 72.85 | 72.70 | 72.77 | -0.08% | 7,170,500 |
| 2026-07-09 | 72.75 | 72.92 | 72.75 | 72.83 | +0.18% | 8,250,700 |
| 2026-07-08 | 72.73 | 72.74 | 72.59 | 72.70 | -0.21% | 8,944,900 |
| 2026-07-07 | 73.01 | 73.04 | 72.80 | 72.85 | -0.40% | 8,412,400 |
| 2026-07-06 | 73.09 | 73.14 | 73.03 | 73.14 | +0.04% | 10,191,800 |
| 2026-07-02 | 73.06 | 73.17 | 73.04 | 73.11 | +0.07% | 7,627,600 |
| 2026-07-01 | 73.03 | 73.14 | 72.99 | 73.06 | -0.48% | 20,719,000 |
| 2026-06-30 | 73.62 | 73.62 | 73.40 | 73.41 | -0.41% | 11,653,200 |
| 2026-06-29 | 73.69 | 73.73 | 73.64 | 73.71 | +0.05% | 7,224,800 |
| 2026-06-26 | 73.57 | 73.72 | 73.56 | 73.67 | +0.10% | 5,965,100 |
| 2026-06-25 | 73.65 | 73.73 | 73.59 | 73.60 | +0.07% | 7,638,100 |
| 2026-06-24 | 73.48 | 73.60 | 73.46 | 73.55 | +0.45% | 7,819,400 |
| 2026-06-23 | 73.18 | 73.30 | 73.18 | 73.22 | +0.11% | 7,081,800 |
| 2026-06-22 | 73.17 | 73.22 | 73.11 | 73.14 | -0.27% | 7,359,400 |
| 2026-06-18 | 73.32 | 73.50 | 73.32 | 73.34 | +0.27% | 6,312,500 |
| 2026-06-17 | 73.42 | 73.47 | 73.12 | 73.14 | -0.37% | 8,531,600 |
| 2026-06-16 | 73.34 | 73.48 | 73.32 | 73.41 | +0.15% | 5,902,800 |
| 2026-06-15 | 73.38 | 73.43 | 73.29 | 73.30 | +0.08% | 7,738,300 |
| 2026-06-12 | 73.21 | 73.29 | 73.11 | 73.24 | -0.12% | 7,379,300 |
| 2026-06-11 | 72.98 | 73.36 | 72.93 | 73.33 | +0.58% | 9,058,700 |
| 2026-06-10 | 72.97 | 73.04 | 72.84 | 72.91 | -0.08% | 5,252,500 |
| 2026-06-09 | 72.92 | 73.00 | 72.84 | 72.97 | +0.22% | 8,703,500 |
| 2026-06-08 | 72.98 | 73.01 | 72.80 | 72.81 | -0.03% | 14,019,000 |
| 2026-06-05 | 72.94 | 72.95 | 72.82 | 72.83 | -0.45% | 8,487,200 |
| 2026-06-04 | 73.19 | 73.23 | 73.13 | 73.16 | +0.14% | 6,815,000 |
| 2026-06-03 | 73.04 | 73.12 | 72.98 | 73.06 | -0.19% | 9,330,700 |
| 2026-06-02 | 73.27 | 73.30 | 73.16 | 73.20 | +0.03% | 7,682,700 |
| 2026-06-01 | 73.00 | 73.19 | 72.94 | 73.18 | -0.38% | 7,268,300 |
| 2026-05-29 | 73.47 | 73.55 | 73.38 | 73.46 | +0.05% | 9,177,400 |
| 2026-05-28 | 73.29 | 73.48 | 73.24 | 73.42 | +0.19% | 7,239,100 |
| 2026-05-27 | 73.29 | 73.34 | 73.24 | 73.28 | +0.10% | 7,349,100 |
| 2026-05-26 | 73.26 | 73.28 | 73.13 | 73.21 | +0.29% | 7,374,200 |
| 2026-05-22 | 73.04 | 73.05 | 72.82 | 73.00 | +0.10% | 6,817,600 |
| 2026-05-21 | 72.65 | 72.94 | 72.58 | 72.93 | +0.11% | 10,364,600 |
| 2026-05-20 | 72.48 | 72.90 | 72.46 | 72.85 | +0.55% | 11,123,000 |
| 2026-05-19 | 72.47 | 72.55 | 72.34 | 72.45 | -0.33% | 13,221,200 |
| 2026-05-18 | 72.78 | 72.86 | 72.59 | 72.69 | -0.07% | 8,771,700 |
| 2026-05-15 | 72.82 | 72.84 | 72.70 | 72.74 | -0.57% | 12,189,900 |
| 2026-05-14 | 73.22 | 73.38 | 73.15 | 73.16 | -0.03% | 6,262,500 |
| 2026-05-13 | 73.13 | 73.19 | 73.03 | 73.18 | +0.04% | 10,761,000 |
| 2026-05-12 | 73.21 | 73.23 | 73.13 | 73.15 | -0.30% | 7,431,700 |
| 2026-05-11 | 73.47 | 73.50 | 73.36 | 73.37 | -0.24% | 9,494,200 |
| 2026-05-08 | 73.56 | 73.61 | 73.52 | 73.55 | +0.26% | 7,382,800 |
| 2026-05-07 | 73.65 | 73.65 | 73.32 | 73.36 | -0.26% | 9,777,000 |
| 2026-05-06 | 73.50 | 73.57 | 73.47 | 73.55 | +0.42% | 7,658,300 |
| 2026-05-05 | 73.19 | 73.31 | 73.18 | 73.24 | +0.18% | 8,336,200 |
| 2026-05-04 | 73.26 | 73.28 | 72.98 | 73.11 | -0.34% | 7,912,200 |
| 2026-05-01 | 73.30 | 73.53 | 73.26 | 73.36 | -0.19% | 6,933,100 |
| 2026-04-30 | 73.53 | 73.58 | 73.45 | 73.50 | +0.15% | 7,829,100 |
| 2026-04-29 | 73.55 | 73.55 | 73.32 | 73.39 | -0.45% | 7,207,000 |
| 2026-04-28 | 73.65 | 73.72 | 73.60 | 73.72 | -0.03% | 7,242,000 |
| 2026-04-27 | 73.80 | 73.85 | 73.70 | 73.74 | -0.16% | 6,095,200 |
| 2026-04-24 | 73.75 | 73.89 | 73.66 | 73.86 | +0.18% | 5,118,200 |
| 2026-04-23 | 73.86 | 73.93 | 73.62 | 73.73 | -0.18% | 6,181,500 |
| 2026-04-22 | 73.96 | 73.98 | 73.85 | 73.86 | +0.11% | 5,936,800 |
| 2026-04-21 | 73.94 | 73.98 | 73.77 | 73.78 | -0.31% | 5,852,600 |
| 2026-04-20 | 74.05 | 74.06 | 73.93 | 74.01 | -0.07% | 7,609,600 |
| 2026-04-17 | 74.06 | 74.15 | 74.01 | 74.06 | +0.39% | 5,806,900 |
| 2026-04-16 | 73.95 | 73.96 | 73.72 | 73.77 | -0.15% | 7,582,500 |
| 2026-04-15 | 73.90 | 73.93 | 73.82 | 73.88 | -0.14% | 6,724,300 |
| 2026-04-14 | 73.84 | 73.99 | 73.78 | 73.98 | +0.24% | 5,600,100 |
| 2026-04-13 | 73.64 | 73.82 | 73.60 | 73.80 | +0.22% | 6,438,100 |
| 2026-04-10 | 73.74 | 73.77 | 73.63 | 73.64 | -0.15% | 6,334,300 |
| 2026-04-09 | 73.68 | 73.89 | 73.58 | 73.75 | +0.04% | 5,646,600 |
| 2026-04-08 | 73.94 | 73.95 | 73.67 | 73.72 | +0.19% | 5,760,200 |
| 2026-04-07 | 73.49 | 73.60 | 73.25 | 73.58 | +0.15% | 7,270,000 |
| 2026-04-06 | 73.45 | 73.56 | 73.42 | 73.47 | -0.15% | 9,844,300 |
| 2026-04-02 | 73.36 | 73.65 | 73.34 | 73.58 | +0.22% | 7,975,600 |
| 2026-04-01 | 73.43 | 73.56 | 73.39 | 73.42 | -0.30% | 9,624,800 |
| 2026-03-31 | 73.67 | 73.78 | 73.57 | 73.64 | +0.22% | 10,948,300 |
| 2026-03-30 | 73.48 | 73.60 | 73.42 | 73.48 | +0.51% | 10,353,800 |
| 2026-03-27 | 72.98 | 73.21 | 72.94 | 73.11 | +0.00% | 13,021,800 |
| 2026-03-26 | 73.33 | 73.43 | 73.10 | 73.11 | -0.58% | 8,602,900 |
| 2026-03-25 | 73.57 | 73.62 | 73.45 | 73.54 | +0.38% | 9,313,300 |
| 2026-03-24 | 73.18 | 73.41 | 73.12 | 73.26 | -0.26% | 11,800,800 |
| 2026-03-23 | 73.30 | 73.61 | 73.24 | 73.45 | +0.38% | 14,898,800 |
| 2026-03-20 | 73.51 | 73.53 | 73.16 | 73.17 | -0.80% | 12,983,200 |
| 2026-03-19 | 73.52 | 73.86 | 73.50 | 73.76 | +0.11% | 8,861,500 |
| 2026-03-18 | 73.90 | 73.95 | 73.67 | 73.68 | -0.41% | 9,210,900 |
| 2026-03-17 | 73.93 | 74.01 | 73.93 | 73.98 | +0.20% | 5,948,100 |
| 2026-03-16 | 73.83 | 73.88 | 73.74 | 73.83 | +0.38% | 7,716,600 |
| 2026-03-13 | 73.74 | 73.80 | 73.51 | 73.55 | -0.10% | 7,060,100 |
| 2026-03-12 | 73.78 | 73.83 | 73.56 | 73.62 | -0.37% | 12,383,500 |
| 2026-03-11 | 74.09 | 74.10 | 73.85 | 73.89 | -0.44% | 9,003,400 |
| 2026-03-10 | 74.39 | 74.45 | 74.21 | 74.22 | -0.31% | 8,622,900 |
| 2026-03-09 | 74.15 | 74.50 | 74.11 | 74.45 | +0.28% | 8,201,800 |
| 2026-03-06 | 74.12 | 74.42 | 74.07 | 74.24 | -0.13% | 10,878,000 |
| 2026-03-05 | 74.28 | 74.37 | 74.24 | 74.34 | -0.23% | 10,025,800 |
| 2026-03-04 | 74.57 | 74.60 | 74.50 | 74.51 | -0.07% | 11,305,400 |
| 2026-03-03 | 74.33 | 74.66 | 74.31 | 74.56 | -0.11% | 8,939,900 |
| 2026-03-02 | 74.72 | 74.74 | 74.55 | 74.64 | -0.71% | 8,732,600 |
| 2026-02-27 | 75.15 | 75.23 | 75.13 | 75.17 | +0.20% | 8,500,900 |
| 2026-02-26 | 74.93 | 75.03 | 74.93 | 75.02 | +0.15% | 14,876,200 |
| 2026-02-25 | 74.88 | 74.97 | 74.87 | 74.91 | -0.03% | 7,002,000 |
| 2026-02-24 | 74.95 | 74.97 | 74.89 | 74.93 | -0.05% | 9,854,400 |
| 2026-02-23 | 74.84 | 75.02 | 74.84 | 74.97 | +0.21% | 6,286,900 |
| 2026-02-20 | 74.84 | 74.84 | 74.69 | 74.81 | -0.01% | 9,131,300 |
| 2026-02-19 | 74.72 | 74.85 | 74.72 | 74.82 | +0.04% | 8,147,900 |
| 2026-02-18 | 74.79 | 74.86 | 74.77 | 74.79 | -0.11% | 6,972,500 |
| 2026-02-17 | 74.89 | 74.91 | 74.83 | 74.87 | -0.01% | 9,689,000 |
| 2026-02-13 | 74.84 | 74.90 | 74.81 | 74.88 | +0.29% | 8,307,900 |
| 2026-02-12 | 74.46 | 74.68 | 74.43 | 74.66 | +0.46% | 9,884,300 |
| 2026-02-11 | 74.31 | 74.48 | 74.29 | 74.32 | -0.20% | 7,968,800 |
| 2026-02-10 | 74.45 | 74.52 | 74.43 | 74.47 | +0.30% | 8,288,400 |
| 2026-02-09 | 74.17 | 74.27 | 74.14 | 74.25 | +0.03% | 9,429,800 |
| 2026-02-06 | 74.23 | 74.25 | 74.13 | 74.23 | +0.01% | 8,257,200 |
| 2026-02-05 | 74.06 | 74.24 | 74.01 | 74.22 | +0.43% | 12,216,700 |
| 2026-02-04 | 73.89 | 73.96 | 73.85 | 73.90 | -0.04% | 11,709,600 |
| 2026-02-03 | 73.86 | 73.94 | 73.84 | 73.93 | +0.03% | 11,287,100 |
| 2026-02-02 | 74.03 | 74.04 | 73.89 | 73.91 | -0.43% | 8,636,400 |
| 2026-01-30 | 74.25 | 74.30 | 74.17 | 74.23 | -0.04% | 8,977,500 |
| 2026-01-29 | 74.15 | 74.32 | 74.14 | 74.26 | +0.01% | 16,397,300 |
| 2026-01-28 | 74.24 | 74.26 | 74.15 | 74.25 | -0.04% | 9,328,300 |
| 2026-01-27 | 74.31 | 74.38 | 74.25 | 74.28 | -0.08% | 9,827,900 |
| 2026-01-26 | 74.34 | 74.38 | 74.31 | 74.34 | +0.12% | 7,137,300 |
| 2026-01-23 | 74.20 | 74.26 | 74.12 | 74.25 | +0.11% | 8,079,700 |
| 2026-01-22 | 74.09 | 74.21 | 74.05 | 74.17 | +0.04% | 13,512,400 |
| 2026-01-21 | 74.01 | 74.16 | 73.95 | 74.14 | +0.28% | 11,453,200 |
| 2026-01-20 | 73.91 | 74.03 | 73.90 | 73.93 | -0.36% | 12,982,700 |
| 2026-01-16 | 74.32 | 74.33 | 74.18 | 74.20 | -0.16% | 16,105,100 |
| 2026-01-15 | 74.45 | 74.47 | 74.32 | 74.32 | -0.15% | 9,959,500 |
| 2026-01-14 | 74.32 | 74.46 | 74.32 | 74.43 | +0.20% | 8,765,900 |
| 2026-01-13 | 74.31 | 74.32 | 74.22 | 74.28 | +0.08% | 11,835,200 |
| 2026-01-12 | 74.21 | 74.30 | 74.16 | 74.22 | -0.09% | 9,851,000 |
| 2026-01-09 | 74.18 | 74.36 | 74.13 | 74.29 | +0.22% | 10,536,800 |
| 2026-01-08 | 74.12 | 74.18 | 74.10 | 74.13 | -0.18% | 9,906,800 |
| 2026-01-07 | 74.30 | 74.32 | 74.20 | 74.26 | +0.11% | 11,576,600 |
| 2026-01-06 | 74.13 | 74.19 | 74.03 | 74.18 | +0.00% | 9,079,000 |
| 2026-01-05 | 74.11 | 74.21 | 74.08 | 74.18 | +0.19% | 11,059,100 |
| 2026-01-02 | 74.13 | 74.16 | 74.02 | 74.04 | -0.04% | 7,453,500 |
| 2025-12-31 | 74.17 | 74.25 | 74.06 | 74.07 | -0.27% | 8,846,700 |
| 2025-12-30 | 74.23 | 74.29 | 74.18 | 74.27 | -0.04% | 7,743,200 |
| 2025-12-29 | 74.26 | 74.30 | 74.21 | 74.30 | +0.15% | 9,105,700 |
| 2025-12-26 | 74.25 | 74.28 | 74.14 | 74.19 | +0.00% | 6,730,500 |
| 2025-12-24 | 74.08 | 74.20 | 74.05 | 74.19 | +0.24% | 5,341,700 |
| 2025-12-23 | 73.86 | 74.02 | 73.85 | 74.01 | -0.01% | 10,188,700 |
| 2025-12-22 | 74.03 | 74.04 | 73.97 | 74.02 | -0.03% | 9,855,300 |
| 2025-12-19 | 74.07 | 74.13 | 74.02 | 74.04 | -0.15% | 7,540,400 |
| 2025-12-18 | 74.15 | 74.20 | 74.09 | 74.15 | -0.12% | 6,940,500 |
| 2025-12-17 | 74.18 | 74.27 | 74.17 | 74.24 | -0.03% | 10,071,300 |
| 2025-12-16 | 74.12 | 74.27 | 74.06 | 74.26 | +0.19% | 6,999,300 |
| 2025-12-15 | 74.17 | 74.24 | 74.08 | 74.12 | +0.12% | 10,495,500 |
| 2025-12-12 | 74.05 | 74.09 | 74.01 | 74.03 | -0.31% | 8,117,600 |
| 2025-12-11 | 74.41 | 74.43 | 74.24 | 74.26 | +0.00% | 8,924,600 |
| 2025-12-10 | 74.01 | 74.27 | 74.00 | 74.26 | +0.30% | 8,771,100 |
| 2025-12-09 | 74.21 | 74.21 | 74.01 | 74.04 | -0.07% | 6,665,200 |
| 2025-12-08 | 74.20 | 74.21 | 73.98 | 74.09 | -0.15% | 8,585,700 |
| 2025-12-05 | 74.31 | 74.33 | 74.15 | 74.20 | -0.12% | 7,270,500 |
| 2025-12-04 | 74.36 | 74.37 | 74.26 | 74.29 | -0.19% | 7,337,500 |
| 2025-12-03 | 74.41 | 74.47 | 74.34 | 74.43 | +0.15% | 9,774,000 |
| 2025-12-02 | 74.25 | 74.36 | 74.22 | 74.32 | +0.09% | 6,756,900 |
| 2025-12-01 | 74.27 | 74.30 | 74.21 | 74.25 | -0.71% | 6,891,500 |
| 2025-11-28 | 74.86 | 74.88 | 74.71 | 74.78 | -0.16% | 4,812,100 |
| 2025-11-26 | 74.78 | 74.90 | 74.68 | 74.90 | +0.11% | 7,327,100 |
| 2025-11-25 | 74.70 | 74.89 | 74.70 | 74.82 | +0.23% | 7,446,200 |
| 2025-11-24 | 74.62 | 74.68 | 74.55 | 74.65 | +0.17% | 5,734,400 |
| 2025-11-21 | 74.55 | 74.55 | 74.40 | 74.52 | +0.24% | 6,818,400 |
| 2025-11-20 | 74.31 | 74.40 | 74.29 | 74.34 | +0.15% | 8,461,100 |
| 2025-11-19 | 74.34 | 74.37 | 74.20 | 74.23 | -0.04% | 7,527,500 |
| 2025-11-18 | 74.33 | 74.38 | 74.18 | 74.26 | +0.08% | 8,009,200 |
| 2025-11-17 | 74.21 | 74.28 | 74.19 | 74.20 | +0.05% | 6,908,300 |
| 2025-11-14 | 74.40 | 74.42 | 74.16 | 74.16 | -0.15% | 6,473,000 |
| 2025-11-13 | 74.36 | 74.41 | 74.27 | 74.27 | -0.30% | 7,105,100 |
| 2025-11-12 | 74.48 | 74.54 | 74.44 | 74.49 | -0.04% | 7,129,700 |
| 2025-11-11 | 74.46 | 74.53 | 74.42 | 74.52 | +0.28% | 5,229,400 |
| 2025-11-10 | 74.32 | 74.37 | 74.28 | 74.31 | -0.03% | 7,235,100 |
| 2025-11-07 | 74.26 | 74.43 | 74.26 | 74.33 | -0.05% | 7,073,200 |
| 2025-11-06 | 74.30 | 74.40 | 74.28 | 74.37 | +0.39% | 6,461,200 |
| 2025-11-05 | 74.24 | 74.26 | 74.04 | 74.08 | -0.28% | 10,862,500 |
| 2025-11-04 | 74.26 | 74.37 | 74.24 | 74.29 | +0.05% | 11,476,200 |
| 2025-11-03 | 74.24 | 74.29 | 74.17 | 74.25 | -0.44% | 7,085,100 |
| 2025-10-31 | 74.66 | 74.68 | 74.54 | 74.58 | -0.03% | 7,106,700 |
| 2025-10-30 | 74.51 | 74.72 | 74.50 | 74.60 | -0.17% | 7,109,500 |
| 2025-10-29 | 75.07 | 75.08 | 74.71 | 74.73 | -0.49% | 8,938,700 |
| 2025-10-28 | 75.04 | 75.12 | 75.01 | 75.10 | +0.05% | 7,399,700 |
| 2025-10-27 | 74.96 | 75.06 | 74.89 | 75.06 | +0.05% | 7,706,600 |
| 2025-10-24 | 75.04 | 75.05 | 74.91 | 75.02 | +0.13% | 6,912,300 |
| 2025-10-23 | 74.99 | 75.02 | 74.90 | 74.92 | -0.20% | 6,041,700 |
| 2025-10-22 | 75.03 | 75.08 | 74.97 | 75.07 | +0.00% | 7,164,500 |
| 2025-10-21 | 75.10 | 75.15 | 75.05 | 75.07 | +0.12% | 6,179,900 |
| 2025-10-20 | 74.95 | 74.99 | 74.91 | 74.98 | +0.13% | 6,287,200 |
| 2025-10-17 | 74.91 | 74.92 | 74.81 | 74.88 | -0.13% | 20,337,500 |
| 2025-10-16 | 74.67 | 75.00 | 74.67 | 74.98 | +0.37% | 8,485,100 |
| 2025-10-15 | 74.77 | 74.87 | 74.66 | 74.70 | -0.07% | 6,264,800 |
| 2025-10-14 | 74.63 | 74.78 | 74.57 | 74.75 | +0.15% | 6,550,100 |
| 2025-10-13 | 74.54 | 74.64 | 74.45 | 74.64 | +0.16% | 4,358,400 |
| 2025-10-10 | 74.43 | 74.58 | 74.36 | 74.52 | +0.39% | 7,202,600 |
| 2025-10-09 | 74.24 | 74.26 | 74.18 | 74.23 | -0.07% | 9,071,000 |
| 2025-10-08 | 74.40 | 74.41 | 74.26 | 74.28 | +0.00% | 6,298,400 |
| 2025-10-07 | 74.22 | 74.35 | 74.19 | 74.28 | +0.19% | 7,229,500 |
| 2025-10-06 | 74.17 | 74.28 | 74.13 | 74.14 | -0.23% | 8,688,800 |
| 2025-10-03 | 74.42 | 74.45 | 74.29 | 74.31 | -0.12% | 8,372,400 |
| 2025-10-02 | 74.29 | 74.42 | 74.25 | 74.40 | +0.11% | 7,155,600 |
| 2025-10-01 | 74.32 | 74.36 | 74.21 | 74.32 | -0.07% | 8,762,900 |
| 2025-09-30 | 74.43 | 74.54 | 74.34 | 74.37 | -0.04% | 8,840,700 |
| 2025-09-29 | 74.31 | 74.44 | 74.29 | 74.40 | +0.26% | 5,534,500 |
| 2025-09-26 | 74.22 | 74.33 | 74.15 | 74.21 | +0.00% | 5,531,400 |
| 2025-09-25 | 74.19 | 74.22 | 74.07 | 74.21 | -0.11% | 7,402,700 |
| 2025-09-24 | 74.37 | 74.38 | 74.26 | 74.29 | -0.20% | 5,158,400 |
| 2025-09-23 | 74.37 | 74.45 | 74.31 | 74.44 | +0.20% | 6,492,000 |
| 2025-09-22 | 74.39 | 74.41 | 74.27 | 74.29 | -0.19% | 7,813,900 |
| 2025-09-19 | 74.41 | 74.45 | 74.34 | 74.43 | +0.04% | 5,295,700 |
| 2025-09-18 | 74.39 | 74.48 | 74.29 | 74.40 | -0.25% | 7,641,400 |
| 2025-09-17 | 74.80 | 74.92 | 74.53 | 74.59 | -0.17% | 8,872,000 |
| 2025-09-16 | 74.71 | 74.77 | 74.65 | 74.72 | +0.01% | 7,012,200 |
| 2025-09-15 | 74.66 | 74.73 | 74.65 | 74.71 | +0.19% | 7,193,600 |
| 2025-09-12 | 74.54 | 74.58 | 74.43 | 74.57 | -0.12% | 5,493,000 |
| 2025-09-11 | 74.57 | 74.76 | 74.57 | 74.66 | +0.21% | 6,437,200 |
| 2025-09-10 | 74.49 | 74.62 | 74.44 | 74.50 | +0.17% | 5,680,700 |
| 2025-09-09 | 74.47 | 74.52 | 74.30 | 74.37 | -0.19% | 6,613,200 |
| 2025-09-08 | 74.43 | 74.52 | 74.41 | 74.51 | +0.32% | 6,414,400 |
| 2025-09-05 | 74.29 | 74.37 | 74.25 | 74.27 | +0.47% | 6,321,800 |
| 2025-09-04 | 73.80 | 73.93 | 73.72 | 73.92 | +0.38% | 8,842,600 |
| 2025-09-03 | 73.45 | 73.72 | 73.44 | 73.64 | +0.33% | 6,005,100 |
| 2025-09-02 | 73.34 | 73.43 | 73.31 | 73.40 | -0.54% | 6,222,400 |
| 2025-08-29 | 73.82 | 73.87 | 73.76 | 73.80 | -0.12% | 7,736,300 |
| 2025-08-28 | 73.79 | 73.92 | 73.76 | 73.89 | +0.12% | 5,857,300 |
| 2025-08-27 | 73.66 | 73.81 | 73.59 | 73.80 | +0.09% | 6,053,900 |
| 2025-08-26 | 73.65 | 73.76 | 73.59 | 73.73 | +0.12% | 4,648,300 |
| 2025-08-25 | 73.63 | 73.72 | 73.59 | 73.64 | -0.14% | 5,361,700 |
| 2025-08-22 | 73.50 | 73.81 | 73.48 | 73.74 | +0.50% | 5,828,700 |
| 2025-08-21 | 73.44 | 73.47 | 73.29 | 73.37 | -0.24% | 5,695,500 |
| 2025-08-20 | 73.49 | 73.60 | 73.46 | 73.55 | +0.07% | 5,512,500 |
| 2025-08-19 | 73.44 | 73.51 | 73.44 | 73.50 | +0.19% | 5,098,500 |
| 2025-08-18 | 73.47 | 73.64 | 73.31 | 73.36 | -0.11% | 6,941,600 |
| 2025-08-15 | 73.53 | 73.59 | 73.39 | 73.44 | -0.14% | 4,309,100 |
| 2025-08-14 | 73.75 | 73.75 | 73.49 | 73.54 | -0.28% | 6,818,100 |
| 2025-08-13 | 73.69 | 73.78 | 73.67 | 73.75 | +0.37% | 6,208,900 |
| 2025-08-12 | 73.39 | 73.48 | 73.33 | 73.48 | +0.01% | 5,493,400 |
| 2025-08-11 | 73.49 | 73.55 | 73.44 | 73.47 | +0.07% | 8,668,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+2.32%). Worst month: Oct (-1.30%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vanguard Total Bond Market Index Fund ETF Shares's (BND) latest close?
72.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is BND's 52-week high and low?
75.23 high and 72.07 low over the trailing 52 weeks, as of 2026-08-07.
What is Vanguard Total Bond Market Index Fund ETF Shares's strongest and weakest month historically?
Historically, BND's strongest calendar month has been Nov (average +2.32%) and its weakest Oct (average -1.30%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.