Vanguard Total Bond Market ETF (BND)

72.34Last Price

-0.10 (-0.14%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	72.48	72.54	72.20	72.34	6,738,276	72.34
1/30/2025	72.46	72.53	72.38	72.44	5,623,974	72.44
1/29/2025	72.43	72.49	72.17	72.34	5,780,545	72.34
1/28/2025	72.39	72.39	72.21	72.38	4,424,954	72.38
1/27/2025	72.34	72.44	72.26	72.42	8,619,905	72.42
1/24/2025	72.00	72.09	71.87	72.04	5,555,743	72.04
1/23/2025	72.00	72.00	71.80	71.90	7,529,738	71.90
1/22/2025	72.15	72.20	71.97	72.01	6,616,668	72.01
1/21/2025	72.21	72.21	72.07	72.16	8,490,381	72.16
1/17/2025	72.10	72.10	71.91	71.95	5,600,542	71.95
1/16/2025	71.70	72.03	71.64	71.93	8,500,593	71.93
1/15/2025	71.60	71.88	71.60	71.79	5,478,667	71.79
1/14/2025	71.15	71.25	71.11	71.22	5,165,027	71.22
1/13/2025	71.24	71.25	71.10	71.17	11,856,273	71.17
1/10/2025	71.74	71.74	71.18	71.24	9,602,466	71.24
1/08/2025	71.48	71.66	71.45	71.61	5,844,387	71.61
1/07/2025	71.72	71.77	71.44	71.53	7,873,810	71.53
1/06/2025	71.78	71.88	71.70	71.78	5,374,785	71.78
1/03/2025	71.97	72.06	71.83	71.85	6,857,467	71.85
1/02/2025	72.19	72.19	71.85	71.94	8,054,273	71.94
12/31/2024	72.03	0.00	72.03	71.91	0	71.91
12/30/2024	71.90	72.08	71.90	72.03	8,049,883	72.03
12/27/2024	71.89	71.93	71.74	71.75	9,019,109	71.75
12/26/2024	71.63	71.92	71.63	71.90	8,714,398	71.90
12/24/2024	71.65	71.85	71.62	71.85	4,185,280	71.85
12/23/2024	72.13	72.21	71.94	71.98	7,605,444	71.75
12/20/2024	72.30	72.41	72.19	72.21	6,696,405	71.98
12/19/2024	72.04	72.12	71.88	71.99	7,669,211	71.76
12/18/2024	72.76	72.82	72.18	72.19	7,961,835	71.96
12/17/2024	72.74	72.84	72.71	72.76	6,084,833	72.52
12/16/2024	72.75	72.89	72.65	72.75	7,871,275	72.51
12/13/2024	72.91	72.91	72.64	72.67	5,171,383	72.43
12/12/2024	73.01	73.21	72.93	72.96	6,879,707	72.72
12/11/2024	73.59	73.59	73.22	73.25	4,642,360	73.01
12/10/2024	73.38	73.47	73.32	73.41	5,751,890	73.17
12/09/2024	73.65	73.65	73.47	73.49	5,432,915	73.25
12/06/2024	73.73	73.79	73.57	73.71	4,880,815	73.47
12/05/2024	73.38	73.56	73.35	73.51	6,146,229	73.27
12/04/2024	73.20	73.55	73.09	73.50	6,768,610	73.26
12/03/2024	73.53	73.55	73.20	73.25	6,247,508	73.01
12/02/2024	73.29	73.48	73.17	73.42	6,220,398	73.18
11/29/2024	73.50	73.63	73.50	73.60	3,870,812	73.14
11/27/2024	73.21	73.42	73.21	73.33	5,366,884	72.87
11/26/2024	73.18	73.18	72.94	73.13	5,537,934	72.67
11/25/2024	73.01	73.27	73.01	73.26	10,207,075	72.80
11/22/2024	72.62	72.67	72.52	72.59	10,409,516	72.14
11/21/2024	72.60	72.74	72.50	72.56	5,115,615	72.11
11/20/2024	72.51	72.69	72.50	72.60	6,557,309	72.15
11/19/2024	72.76	72.78	72.66	72.68	4,900,540	72.23
11/18/2024	72.40	72.61	72.33	72.55	4,964,830	72.10
11/15/2024	72.34	72.66	72.20	72.48	18,521,843	72.03
11/14/2024	72.60	72.72	72.41	72.46	6,642,413	72.01
11/13/2024	72.92	72.92	72.41	72.48	5,456,880	72.03
11/12/2024	72.74	72.82	72.46	72.51	7,197,800	72.06
11/11/2024	73.00	73.00	72.85	72.95	4,370,886	72.49
11/08/2024	72.96	73.24	72.96	73.09	5,398,509	72.63
11/07/2024	72.50	73.03	72.50	72.95	6,589,416	72.49
11/06/2024	72.26	72.59	72.23	72.41	6,380,030	71.96
11/05/2024	72.60	73.03	72.60	73.01	6,236,349	72.55
11/04/2024	72.82	73.01	72.70	72.83	6,860,097	72.37
11/01/2024	73.04	73.08	72.51	72.54	6,409,897	72.09