NASDAQ · BND

Vanguard Total Bond Market Index Fund

Financial Services · Asset Management - Bonds

$69.94

Down-$0.15 (-0.21%)

Updated Oct 5, 2026, 11:34 AM

SID Score

5.6/10

Composite research score

Smart Money

58/100

Neutral

Price performance · BND

BND price history

1M range · 19 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Daily close

View OHLC price history

BND OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$70.235	$70.30	$69.8838	$69.94	13.88M
Oct 1, 2026	$69.74	$70.185	$69.652	$70.09	20.25M
Sep 30, 2026	$70.32	$70.40	$69.9737	$70.15	14.74M
Sep 29, 2026	$70.26	$70.27	$70.02	$70.23	12.01M
Sep 28, 2026	$70.31	$70.385	$70.1303	$70.28	11.05M
Sep 25, 2026	$70.54	$70.65	$70.335	$70.63	9.33M
Sep 24, 2026	$70.86	$70.89	$70.44	$70.45	12.88M
Sep 23, 2026	$71.27	$71.29	$70.68	$70.81	12.87M
Sep 22, 2026	$71.43	$71.46	$71.30	$71.41	7.8M
Sep 21, 2026	$71.385	$71.40	$71.31	$71.40	7.6M
Sep 18, 2026	$71.27	$71.37	$71.18	$71.20	6.69M
Sep 17, 2026	$71.41	$71.48	$71.34	$71.47	7.15M
Sep 16, 2026	$71.24	$71.41	$71.09	$71.11	8M
Sep 15, 2026	$71.11	$71.17	$71.07	$71.15	12.78M
Sep 14, 2026	$71.14	$71.35	$71.03	$71.17	11.36M
Sep 11, 2026	$71.405	$71.45	$71.18	$71.22	9.36M
Sep 10, 2026	$71.41	$71.51	$71.25	$71.27	12.58M
Sep 9, 2026	$71.85	$71.899	$71.6547	$71.73	9.97M
Sep 8, 2026	$71.95	$72.00	$71.81	$71.89	10.85M