NYSE · BND

Vanguard Total Bond Market Index Fund

Financial Services · Asset Management - Bonds

$71.38

Up+$0.19 (+0.27%)

Updated Oct 30, 2026, 2:18 AM

SID Score

6.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · BND

BND price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 29, 2026

Daily close

View OHLC price history

BND OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 29, 2026	$71.32	$71.505	$71.265	$71.38	8.24M
Oct 28, 2026	$71.35	$71.35	$71.09	$71.19	7.64M
Oct 27, 2026	$71.25	$71.335	$71.215	$71.31	8.01M
Oct 26, 2026	$71.30	$71.3864	$71.23	$71.27	8.31M
Oct 23, 2026	$71.29	$71.38	$71.18	$71.20	8.39M
Oct 22, 2026	$71.04	$71.43	$70.98	$71.36	11.75M
Oct 21, 2026	$70.83	$70.889	$70.60	$70.75	10.22M
Oct 20, 2026	$70.715	$70.8899	$70.635	$70.75	8.84M
Oct 19, 2026	$70.78	$70.80	$70.56	$70.60	10.04M
Oct 16, 2026	$70.71	$70.943	$70.68	$70.82	13.39M
Oct 15, 2026	$70.97	$71.00	$70.76	$70.81	12.64M
Oct 14, 2026	$70.00	$70.45	$69.964	$70.40	15.25M
Oct 13, 2026	$70.355	$70.38	$70.25	$70.33	15.07M
Oct 12, 2026	$70.17	$70.2659	$70.13	$70.25	10.37M
Oct 9, 2026	$70.15	$70.25	$70.0839	$70.22	10.09M
Oct 8, 2026	$69.92	$70.23	$69.87	$70.22	23.71M
Oct 7, 2026	$69.675	$70.07	$69.66	$70.00	11.31M
Oct 6, 2026	$69.94	$70.11	$69.91	$70.02	12.23M
Oct 5, 2026	$69.88	$69.9486	$69.72	$69.88	17.72M
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