Vanguard Total Bond Market ETF (BND)

Historical Prices For Vanguard Total Bond Market ETF (BND)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	73.50	73.58	73.37	73.50	8,020,957	73.50
4/29/2025	73.29	73.56	73.28	73.55	3,790,701	73.55
4/28/2025	73.10	73.39	73.09	73.36	4,685,497	73.36
4/25/2025	73.09	73.19	73.01	73.18	4,021,908	73.18
4/24/2025	72.80	72.95	72.75	72.94	3,751,651	72.94
4/23/2025	72.82	73.13	72.50	72.53	5,283,049	72.53
4/22/2025	72.49	72.53	72.37	72.38	5,400,162	72.38
4/21/2025	72.49	72.64	72.25	72.25	6,091,621	72.25
4/17/2025	72.79	72.83	72.60	72.65	7,613,947	72.65
4/16/2025	72.66	72.85	72.51	72.81	33,963,243	72.81
4/15/2025	72.36	72.73	72.35	72.61	5,667,340	72.61
4/14/2025	72.22	72.53	72.20	72.43	5,407,954	72.43
4/11/2025	71.69	72.15	71.41	72.02	7,260,419	72.02
4/10/2025	72.42	72.61	72.06	72.10	8,048,327	72.10
4/09/2025	71.49	72.70	71.48	72.68	21,397,529	72.68
4/08/2025	72.92	73.05	72.46	72.51	12,625,486	72.51
4/07/2025	73.65	73.69	72.85	72.93	14,282,606	72.93
4/04/2025	74.20	74.34	73.84	73.91	12,678,188	73.91
4/03/2025	73.76	74.00	73.62	73.76	7,425,885	73.76
4/02/2025	73.61	73.62	73.18	73.38	5,311,207	73.38
4/01/2025	73.22	73.58	73.21	73.44	4,667,735	73.44
3/31/2025	73.50	73.56	73.27	73.45	7,106,095	73.21
3/28/2025	73.16	73.35	73.07	73.32	4,850,509	73.08
3/27/2025	72.88	72.92	72.82	72.90	5,568,327	72.66
3/26/2025	73.02	73.06	72.89	72.93	4,859,723	72.69
3/25/2025	73.00	73.17	72.99	73.09	6,132,875	72.85
3/24/2025	73.19	73.22	72.98	73.00	5,637,131	72.76
3/21/2025	73.44	73.52	73.30	73.32	7,078,539	73.08
3/20/2025	73.65	73.67	73.35	73.38	3,760,845	73.14
3/19/2025	73.07	73.38	73.00	73.35	4,201,486	73.11
3/18/2025	72.98	73.22	72.97	73.13	4,196,322	72.89
3/17/2025	73.13	73.24	73.01	73.05	4,773,312	72.81
3/14/2025	73.02	73.07	72.94	72.95	5,095,673	72.71
3/13/2025	72.92	73.15	72.77	73.13	4,711,598	72.89
3/12/2025	72.91	73.06	72.89	72.91	6,190,204	72.67
3/11/2025	73.20	73.42	73.04	73.06	8,359,332	72.82
3/10/2025	73.30	73.47	73.27	73.34	8,165,417	73.10
3/07/2025	73.33	73.37	72.95	73.00	5,036,348	72.76
3/06/2025	73.11	73.20	72.90	73.08	7,195,653	72.84
3/05/2025	73.30	73.52	73.13	73.14	7,757,367	72.90
3/04/2025	73.61	73.75	73.32	73.40	7,690,799	73.16
3/03/2025	73.25	73.63	73.22	73.61	7,549,485	73.37
2/28/2025	73.52	73.69	73.41	73.66	8,363,481	73.20
2/27/2025	73.31	73.42	73.22	73.35	14,908,032	72.89
2/26/2025	73.31	73.48	73.21	73.44	5,825,446	72.98
2/25/2025	73.11	73.33	73.05	73.33	4,835,282	72.87
2/24/2025	72.70	72.92	72.69	72.87	5,580,603	72.42
2/21/2025	72.53	72.86	72.53	72.77	4,460,645	72.31
2/20/2025	72.46	72.50	72.42	72.45	6,198,390	72.00
2/19/2025	72.28	72.39	72.21	72.36	4,720,701	71.91
2/18/2025	72.35	72.45	72.25	72.26	7,150,273	71.81
2/14/2025	72.46	72.68	72.46	72.53	6,131,707	72.08
2/13/2025	72.16	72.37	72.07	72.30	6,452,464	71.85
2/12/2025	71.93	71.99	71.75	71.87	5,277,229	71.42
2/11/2025	72.31	72.31	72.18	72.24	6,870,809	71.79
2/10/2025	72.45	72.51	72.32	72.36	5,439,214	71.91
2/07/2025	72.39	72.44	72.27	72.34	6,415,644	71.89
2/06/2025	72.56	72.65	72.48	72.56	5,717,667	72.11
2/05/2025	72.52	72.76	72.50	72.64	8,981,138	72.19
2/04/2025	72.04	72.29	71.97	72.27	7,295,124	71.82
2/03/2025	72.23	72.42	72.06	72.17	7,174,353	71.72