Vanguard Total Bond Market Historical Data - BND

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.55	0.755494505495	72.8	73.38	72.49	4560592	72.83600099	SP
4	1.51	2.10189309577	71.84	73.38	71.805	5410148	72.71768942	SP
12	1.93	2.70232427891	71.42	73.38	70.97	5451986	72.26007445	SP
26	-0.045	-0.0613120784795	73.395	73.8256	70.37	6834670	72.0511871	SP
52	1.05	1.45228215768	72.3	73.92	67.99	6932700	71.54519591	SP
156	-13.325	-15.3735217768	86.675	87.05	67.99	6460788	75.1704999	SP
260	-9.57	-11.5412445731	82.92	89.6	67.99	5809583	78.89957043	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722378900	73.12	0.09	0.12	73.14	73.1699	72.965	4282437
1722292500	73.03	0.09	0.12	73.05	73.14	72.96	5185598
1722033300	72.94	0.29	0.40	72.89	72.96	72.84	3692736
1721946900	72.65	0.16	0.22	72.62	72.81	72.61	4432911
1721860500	72.49	-0.21	-0.29	72.8	72.84	72.49	4939294
1721774100	72.7	0.01	0.01	72.7304	72.835	72.69	6981740
1721687700	72.695	-0.03	-0.03	72.83	72.85	72.6	4843050
1721428500	72.72	-0.19	-0.26	72.755	72.7876	72.7	5335102
1721342100	72.91	-0.19	-0.26	72.96	73.105	72.87	7673412
1721255700	73.1	0.07	0.10	72.94	73.14	72.89	8241334
1721169300	73.03	0.28	0.38	72.82	73.04	72.81	4636364
1721082900	72.75	-0.23	-0.32	72.81	72.91	72.73	4556752
1720823700	72.98	0.19	0.26	72.85	72.98	72.8	4657181
1720737300	72.79	0.36	0.50	72.8499	72.9375	72.77	4782584
1720650900	72.43	0.06	0.08	72.42	72.4699	72.32	5591571
1720564500	72.37	-0.03	-0.04	72.37	72.415	72.21	8533264
1720478100	72.4	0	0.00	72.37	72.45	72.29	4742333
1720218900	72.4	0.33	0.46	72.26	72.45	72.215	4201911
1720040640	72.07	0.41	0.57	71.84	72.095	71.805	4438798
1719959700	71.66	0.21	0.29	71.69	71.735	71.57	6080099
1719873300	71.45	-0.6	-0.83	71.54	71.76	71.4	4959707
1719614100	72.05	-0.34	-0.47	72.55	72.55	72.05	4823592
1719527700	72.39	0.13	0.18	72.395	72.46	72.36	5514765
1719441300	72.26	-0.34	-0.47	72.3	72.315	72.23	5910620
1719354900	72.6	0.04	0.06	72.57	72.61	72.4801	5959170
1719268500	72.56	0.04	0.06	72.54	72.58	72.46	31935190
1719009300	72.52	0.02	0.03	72.64	72.6759	72.425	4116991
1718922900	72.5	-0.14	-0.19	72.4	72.5299	72.3453	4227850
1718750100	72.64	0.25	0.35	72.48	72.74	72.47	8490748
1718663700	72.39	-0.27	-0.37	72.37	72.41	72.29	4018454
1718404500	72.66	0.11	0.15	72.61	72.73	72.6	3524164
1718318100	72.55	0.32	0.44	72.46	72.64	72.39	4338710
1718231700	72.23	0.33	0.46	72.44	72.58	72.215	4333829
1718145300	71.9	0.29	0.40	71.68	71.9255	71.66	4073142
1718058900	71.61	-0.11	-0.15	71.62	71.65	71.54	3862756
1717799700	71.72	-0.58	-0.80	71.83	71.83	71.71	3702139
1717713300	72.3	0.01	0.01	72.17	72.33	72.17	4119074
1717626900	72.29	0.2	0.28	72.18	72.3	72	5506040
1717540500	72.09	0.27	0.38	71.98	72.14	71.9125	5298072
1717454100	71.82	0.18	0.25	71.57	71.8266	71.53	4798945
1717194900	71.64	0.26	0.36	71.55	71.68	71.54	4193029
1717108500	71.38	0.31	0.44	71.32	71.42	71.26	3723242
1717022100	71.07	-0.26	-0.36	71.2	71.205	70.97	4877485
1716935700	71.33	-0.34	-0.47	71.74	71.74	71.31	4703481
1716590100	71.67	0.08	0.11	71.55	71.69	71.53	4025260
1716503700	71.59	-0.21	-0.29	71.83	71.8499	71.51	3386373
1716417300	71.8	-0.09	-0.13	71.73	71.88	71.72	4306263
1716330900	71.89	0.15	0.21	71.93	71.93	71.85	4611178
1716244500	71.74	-0.07	-0.10	71.77	71.8	71.73	3699505
1715985300	71.81	-0.18	-0.25	71.92	71.99	71.8	4372698
1715898900	71.99	-0.12	-0.17	72.13	72.16	71.97	4358314
1715812500	72.11	0.46	0.64	72.02	72.16	71.936	4208149
1715726100	71.65	0.21	0.29	71.63	71.7	71.54	4272526
1715639700	71.44	0.06	0.08	71.6	71.6	71.43	5600556
1715380500	71.38	-0.2	-0.28	71.46	71.48	71.35	5561952
1715294100	71.58	0.19	0.27	71.4	71.62	71.36	4524284
1715207700	71.39	-0.17	-0.24	71.42	71.47	71.39	6773025
1715121300	71.56	0.14	0.20	71.64	71.7299	71.51	4635818
1715034900	71.42	0.07	0.10	71.4	71.47	71.34	5584268
1714775700	71.35	0.36	0.51	71.45	71.55	71.1799	7256883
1714689300	70.99	0.28	0.40	70.69	71.02	70.65	6014831
1714602900	70.71	0.04	0.06	70.6	70.93	70.5	8118951

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Vanguard Total Bond Market (BND)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Vanguard Total Bond Market (BND) Historical

Vanguard Total Bond Market (BND)

Professional-Grade Tools, for Individual Investors.

Your Recent History