BND - Vanguard Total Bond Market ETF Historical Prices & Data

Vanguard Total Bond Market ETF Historical Rates

Frequency

Daily

From Mar 26, 2024 to Apr 26, 2024

Date	High	Low	Open	Close	% Change
Apr 25, 2024	70.59	70.37	70.45	70.57	0.17%
Apr 24, 2024	70.84	70.63	70.84	70.77	-0.10%
Apr 23, 2024	71.11	70.71	70.78	70.95	0.24%
Apr 22, 2024	70.88	70.72	70.76	70.82	0.08%
Apr 19, 2024	70.88	70.73	70.85	70.79	-0.08%
Apr 18, 2024	70.89	70.64	70.88	70.70	-0.25%
Apr 17, 2024	70.94	70.66	70.77	70.89	0.17%
Apr 16, 2024	70.61	70.42	70.52	70.55	0.04%
Apr 15, 2024	70.86	70.63	70.85	70.73	-0.17%
Apr 12, 2024	71.35	71.19	71.26	71.20	-0.08%
Apr 11, 2024	71.23	70.91	71.19	71.04	-0.21%
Apr 10, 2024	71.39	71.01	71.38	71.04	-0.48%
Apr 9, 2024	71.93	71.81	71.82	71.88	0.08%
Apr 8, 2024	71.70	71.57	71.61	71.62	0.01%
Apr 5, 2024	71.93	71.68	71.77	71.68	-0.12%
Apr 4, 2024	72.06	71.87	72.06	72.04	-0.03%
Apr 3, 2024	71.90	71.56	71.65	71.89	0.33%
Apr 2, 2024	71.85	71.58	71.68	71.84	0.22%
Apr 1, 2024	72.19	71.86	72.15	71.92	-0.32%
Mar 28, 2024	72.53	72.35	72.42	72.41	-0.01%
Mar 27, 2024	72.53	72.30	72.35	72.50	0.21%
Mar 26, 2024	72.27	72.10	72.22	72.25	0.04%

Highest:72.53

Lowest:70.37

Average:71.37

Difference:-1.65

% Change:-2.29%

Data Vendor: Xignite Logo

ETFs