Vanguard Total Bond Market ETF (NQ:BND)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	73.51	73.67	73.45	73.63	6,986,834	+0.29(+0.40%)
Jun 27, 2025	73.38	73.55	73.32	73.34	6,928,663	-0.17(-0.23%)
Jun 26, 2025	73.37	73.52	73.30	73.51	5,373,331	+0.21(+0.29%)
Jun 25, 2025	73.19	73.31	73.10	73.30	5,346,337	+0.02(+0.03%)
Jun 24, 2025	72.99	73.32	72.98	73.28	8,789,750	+0.22(+0.30%)
Jun 23, 2025	73.05	73.22	72.98	73.06	5,391,879	+0.18(+0.25%)
Jun 20, 2025	72.71	72.96	72.67	72.88	5,396,955	+0.05(+0.07%)
Jun 18, 2025	72.87	73.02	72.76	72.83	5,176,978	+0.04(+0.05%)
Jun 17, 2025	72.69	72.82	72.60	72.79	5,122,679	+0.23(+0.32%)
Jun 16, 2025	72.65	72.79	72.55	72.56	6,415,219	-0.14(-0.19%)
Jun 13, 2025	72.81	72.85	72.55	72.70	5,656,560	-0.26(-0.36%)
Jun 12, 2025	72.90	72.97	72.82	72.96	5,949,706	+0.27(+0.37%)
Jun 11, 2025	72.59	72.72	72.52	72.69	8,034,711	+0.23(+0.32%)
Jun 10, 2025	72.51	72.56	72.38	72.46	9,255,338	+0.14(+0.19%)
Jun 09, 2025	72.20	72.39	72.20	72.32	10,147,434	+0.11(+0.16%)
Jun 06, 2025	72.37	72.49	72.19	72.20	14,677,592	-0.39(-0.54%)
Jun 05, 2025	72.76	72.83	72.58	72.60	6,620,771	-0.14(-0.19%)
Jun 04, 2025	72.53	72.81	72.51	72.74	8,343,028	+0.45(+0.62%)
Jun 03, 2025	72.44	72.50	72.26	72.29	7,436,916	-0.08(-0.11%)
Jun 02, 2025	72.35	72.53	72.24	72.37	6,887,926	-0.16(-0.22%)
May 30, 2025	72.39	72.54	72.30	72.53	6,015,694	+0.14(+0.19%)
May 29, 2025	72.24	72.46	72.24	72.39	4,701,479	+0.26(+0.36%)
May 28, 2025	72.17	72.22	72.05	72.13	5,231,668	-0.16(-0.22%)
May 27, 2025	72.13	72.36	72.08	72.29	6,169,223	+0.34(+0.47%)
May 23, 2025	72.03	72.05	71.85	71.95	4,286,855	+0.11(+0.15%)
May 22, 2025	71.63	71.85	71.53	71.84	7,090,345	+0.20(+0.28%)
May 21, 2025	71.91	71.96	71.57	71.64	10,916,338	-0.45(-0.62%)
May 20, 2025	72.06	72.15	71.96	72.09	5,829,414	-0.13(-0.18%)
May 19, 2025	71.93	72.24	71.83	72.22	5,807,132	-0.02(-0.03%)
May 16, 2025	72.38	72.44	72.21	72.24	5,327,614	+0.05(+0.07%)
May 15, 2025	72.01	72.21	71.93	72.19	5,677,682	+0.39(+0.54%)
May 14, 2025	72.00	72.05	71.77	71.80	6,447,975	-0.25(-0.35%)
May 13, 2025	72.06	72.19	71.96	72.05	5,628,102	-0.03(-0.04%)
May 12, 2025	72.06	72.21	72.06	72.08	7,006,193	-0.25(-0.34%)
May 09, 2025	72.37	72.50	72.32	72.33	3,743,168	+0.06(+0.08%)
May 08, 2025	72.62	72.68	72.27	72.27	4,296,945	-0.39(-0.53%)
May 07, 2025	72.56	72.73	72.55	72.66	4,372,577	+0.14(+0.19%)
May 06, 2025	72.32	72.53	72.26	72.52	7,016,931	+0.16(+0.22%)
May 05, 2025	72.39	72.45	72.24	72.36	7,600,054	-0.10(-0.14%)
May 02, 2025	72.47	72.61	72.37	72.46	6,983,838	-0.36(-0.49%)