BND - Vanguard Total Bond Market ETF Historical Prices & Data

Vanguard Total Bond Market ETF
BND
(Nasdaq - US)
Closed
72.60
-0.08 (-0.11%)
in:usd•As of: Nov 20, 2024 15:59 UTC -5
Pre Market:0+0.00 (0.00%)
Open
72.54
High
72.69
Low
72.52

Vanguard Total Bond Market ETF Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	72.69	72.50	72.51	72.60	0.12%
Nov 19, 2024	72.78	72.66	72.76	72.68	-0.11%
Nov 18, 2024	72.61	72.33	72.40	72.55	0.21%
Nov 15, 2024	72.66	72.20	72.34	72.48	0.19%
Nov 14, 2024	72.72	72.41	72.60	72.46	-0.19%
Nov 13, 2024	72.92	72.41	72.92	72.48	-0.60%
Nov 12, 2024	72.82	72.46	72.74	72.51	-0.32%
Nov 11, 2024	73.00	72.85	73.00	72.95	-0.07%
Nov 8, 2024	73.24	72.96	72.96	73.09	0.18%
Nov 7, 2024	73.03	72.50	72.50	72.95	0.62%
Nov 6, 2024	72.59	72.23	72.26	72.41	0.21%
Nov 5, 2024	73.03	72.60	72.60	73.01	0.56%
Nov 4, 2024	73.01	72.70	72.82	72.83	0.01%
Nov 1, 2024	73.08	72.51	73.03	72.54	-0.68%
Oct 31, 2024	72.93	72.60	72.72	72.82	0.14%
Oct 30, 2024	73.20	72.80	73.04	72.83	-0.29%
Oct 29, 2024	72.91	72.56	72.67	72.90	0.32%
Oct 28, 2024	73.05	72.72	73.01	72.84	-0.23%
Oct 25, 2024	73.25	72.90	73.25	72.93	-0.44%
Oct 24, 2024	73.21	72.94	73.05	73.08	0.04%
Oct 23, 2024	73.14	72.86	73.13	72.96	-0.23%
Oct 22, 2024	73.26	73.05	73.22	73.14	-0.11%
Oct 21, 2024	73.42	73.09	73.42	73.11	-0.42%

Highest:73.42

Lowest:72.20

Average:72.79

Difference:-0.82

% Change:-1.12%

Data Vendor: Xignite Logo

ETFs