Vanguard Total Bond Market ETF (NQ: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	72.46	72.68	72.46	72.53	6,131,707	+0.23(+0.32%)
Feb 13, 2025	72.16	72.37	72.07	72.30	6,452,464	+0.43(+0.60%)
Feb 12, 2025	71.93	71.99	71.75	71.87	5,277,229	-0.37(-0.51%)
Feb 11, 2025	72.31	72.31	72.18	72.24	6,870,809	-0.12(-0.17%)
Feb 10, 2025	72.45	72.51	72.32	72.36	5,439,214	+0.02(+0.03%)
Feb 07, 2025	72.39	72.44	72.27	72.34	6,415,644	-0.22(-0.30%)
Feb 06, 2025	72.56	72.65	72.48	72.56	5,717,667	-0.08(-0.11%)
Feb 05, 2025	72.52	72.76	72.50	72.64	8,981,138	+0.37(+0.51%)
Feb 04, 2025	72.04	72.29	71.97	72.27	7,295,124	+0.10(+0.14%)
Feb 03, 2025	72.23	72.42	72.06	72.17	7,174,353	-0.17(-0.24%)
Jan 31, 2025	72.48	72.54	72.20	72.34	6,738,353	-0.10(-0.14%)
Jan 30, 2025	72.46	72.53	72.38	72.44	5,623,974	+0.10(+0.14%)
Jan 29, 2025	72.43	72.49	72.17	72.34	5,780,545	-0.04(-0.06%)
Jan 28, 2025	72.39	72.39	72.21	72.38	4,424,954	-0.04(-0.06%)
Jan 27, 2025	72.34	72.44	72.26	72.42	8,619,905	+0.38(+0.53%)
Jan 24, 2025	72.00	72.09	71.87	72.04	5,555,743	+0.14(+0.19%)
Jan 23, 2025	72.00	72.00	71.80	71.90	7,529,738	-0.11(-0.15%)
Jan 22, 2025	72.15	72.20	71.97	72.01	6,616,668	-0.15(-0.21%)
Jan 21, 2025	72.21	72.21	72.07	72.16	8,490,381	+0.21(+0.29%)
Jan 17, 2025	72.10	72.10	71.91	71.95	5,600,542	+0.02(+0.03%)
Jan 16, 2025	71.70	72.03	71.64	71.93	8,500,593	+0.14(+0.20%)
Jan 15, 2025	71.60	71.88	71.60	71.79	5,478,667	+0.57(+0.80%)
Jan 14, 2025	71.15	71.25	71.11	71.22	5,165,027	+0.05(+0.07%)
Jan 13, 2025	71.24	71.25	71.10	71.17	11,856,273	-0.07(-0.10%)
Jan 10, 2025	71.74	71.74	71.18	71.24	9,602,466	-0.37(-0.52%)
Jan 08, 2025	71.48	71.66	71.45	71.61	5,844,387	+0.08(+0.11%)
Jan 07, 2025	71.72	71.77	71.44	71.53	7,873,810	-0.25(-0.35%)
Jan 06, 2025	71.78	71.88	71.70	71.78	5,374,785	-0.07(-0.10%)
Jan 03, 2025	71.97	72.06	71.83	71.85	6,857,467	-0.09(-0.13%)
Jan 02, 2025	72.19	72.19	71.85	71.94	8,054,273	+0.03(+0.04%)
Dec 31, 2024				71.91	0	-0.12(-0.17%)
Dec 30, 2024	71.90	72.08	71.90	72.03	8,049,883	+0.28(+0.39%)
Dec 27, 2024	71.89	71.93	71.74	71.75	9,019,109	-0.15(-0.21%)
Dec 26, 2024	71.63	71.92	71.63	71.90	8,714,398	+0.05(+0.07%)
Dec 24, 2024	71.65	71.85	71.62	71.85	4,185,280	+0.10(+0.14%)
Dec 23, 2024	71.90	71.98	71.71	71.75	7,630,143	-0.23(-0.32%)
Dec 20, 2024	72.07	72.17	71.96	71.98	6,718,151	+0.22(+0.31%)
Dec 19, 2024	71.81	71.89	71.65	71.76	7,694,117	-0.20(-0.28%)
Dec 18, 2024	72.52	72.58	71.95	71.96	7,987,691	-0.57(-0.78%)
Dec 17, 2024	72.50	72.60	72.47	72.52	6,104,593	+0.01(+0.01%)
Dec 16, 2024	72.51	72.65	72.41	72.51	7,896,837	+0.08(+0.11%)
Dec 13, 2024	72.67	72.67	72.40	72.43	5,188,177	-0.29(-0.40%)
Dec 12, 2024	72.77	72.97	72.69	72.72	6,902,049	-0.29(-0.40%)
Dec 11, 2024	73.35	73.35	72.99	73.01	4,657,436	-0.16(-0.22%)
Dec 10, 2024	73.14	73.23	73.09	73.17	5,770,569	-0.08(-0.11%)
Dec 09, 2024	73.41	73.41	73.23	73.25	5,450,558	-0.22(-0.30%)
Dec 06, 2024	73.49	73.55	73.33	73.47	4,896,665	+0.20(+0.27%)
Dec 05, 2024	73.14	73.32	73.11	73.27	6,166,189	+0.01(+0.01%)
Dec 04, 2024	72.96	73.31	72.85	73.26	6,790,591	+0.25(+0.34%)
Dec 03, 2024	73.29	73.31	72.96	73.01	6,267,797	-0.17(-0.23%)