Vanguard Total Bond Market ETF (NQ:BND)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	74.17	74.25	74.06	74.07	8,846,664	-0.20(-0.27%)
Dec 30, 2025	74.22	74.29	74.18	74.27	7,742,750	-0.03(-0.04%)
Dec 29, 2025	74.26	74.30	74.21	74.30	9,104,193	+0.11(+0.15%)
Dec 26, 2025	74.25	74.28	74.14	74.19	6,730,513	+0.00(+0.00%)
Dec 24, 2025	74.08	74.19	74.05	74.19	5,341,697	+0.18(+0.24%)
Dec 23, 2025	73.86	74.02	73.85	74.01	10,187,137	-0.01(-0.01%)
Dec 22, 2025	74.03	74.04	73.97	74.02	9,832,427	-0.02(-0.03%)
Dec 19, 2025	74.07	74.13	74.02	74.04	7,540,891	-0.11(-0.15%)
Dec 18, 2025	74.15	74.20	74.08	74.15	6,933,950	+0.16(+0.21%)
Dec 17, 2025	73.93	74.02	73.92	73.99	10,100,659	-0.02(-0.03%)
Dec 16, 2025	73.87	74.02	73.81	74.01	7,022,713	+0.14(+0.19%)
Dec 15, 2025	73.92	73.99	73.83	73.87	10,530,502	+0.09(+0.12%)
Dec 12, 2025	73.80	73.84	73.76	73.78	8,144,709	-0.23(-0.31%)
Dec 11, 2025	74.15	74.18	73.99	74.01	9,454,534	+0.00(+0.00%)
Dec 10, 2025	73.76	74.02	73.75	74.01	8,799,088	+0.22(+0.30%)
Dec 09, 2025	73.96	73.96	73.76	73.79	6,708,916	-0.05(-0.07%)
Dec 08, 2025	73.95	73.96	73.73	73.84	8,611,261	-0.11(-0.15%)
Dec 05, 2025	74.06	74.08	73.90	73.95	7,295,223	-0.09(-0.12%)
Dec 04, 2025	74.11	74.12	74.01	74.04	7,361,985	-0.14(-0.19%)
Dec 03, 2025	74.16	74.22	74.09	74.18	9,805,841	+0.11(+0.15%)
Dec 02, 2025	74.00	74.11	73.97	74.07	6,774,278	+0.07(+0.09%)
Dec 01, 2025	74.02	74.05	73.96	74.00	6,913,070	-0.29(-0.39%)
Nov 28, 2025	74.37	74.39	74.22	74.29	4,843,623	-0.12(-0.16%)
Nov 26, 2025	74.29	74.41	74.19	74.41	7,375,099	+0.08(+0.11%)
Nov 25, 2025	74.21	74.40	74.21	74.33	7,495,037	+0.17(+0.23%)
Nov 24, 2025	74.13	74.19	74.06	74.16	5,771,074	+0.13(+0.17%)
Nov 21, 2025	74.05	74.06	73.92	74.03	6,917,102	+0.18(+0.24%)
Nov 20, 2025	73.83	73.92	73.81	73.86	8,514,256	+0.11(+0.15%)
Nov 19, 2025	73.86	73.88	73.72	73.75	7,575,728	-0.03(-0.04%)
Nov 18, 2025	73.85	73.90	73.70	73.78	8,059,965	+0.06(+0.08%)
Nov 17, 2025	73.73	73.80	73.71	73.72	6,953,574	+0.04(+0.05%)
Nov 14, 2025	73.92	73.93	73.68	73.68	6,515,860	-0.11(-0.15%)
Nov 13, 2025	73.88	73.93	73.79	73.79	7,151,046	-0.22(-0.30%)
Nov 12, 2025	74.00	74.05	73.96	74.00	7,176,289	-0.03(-0.04%)
Nov 11, 2025	73.98	74.04	73.94	74.03	5,263,157	+0.21(+0.28%)
Nov 10, 2025	73.84	73.89	73.80	73.83	7,281,450	-0.02(-0.03%)
Nov 07, 2025	73.78	73.95	73.78	73.85	7,119,551	-0.04(-0.05%)
Nov 06, 2025	73.81	73.92	73.80	73.89	6,502,602	+0.29(+0.39%)
Nov 05, 2025	73.76	73.78	73.56	73.60	10,933,699	-0.21(-0.28%)
Nov 04, 2025	73.78	73.89	73.76	73.81	11,549,621	+0.04(+0.05%)