NYSE · BND

Vanguard Total Bond Market Index Fund

Financial Services · Asset Management - Bonds

$72.23

Down-$0.11 (-0.15%)

Updated Aug 23, 2026, 3:45 AM

SID Score

5.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance

BND price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BND OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$72.30	$72.35	$72.20	$72.23	7.01M
Aug 20, 2026	$72.325	$72.425	$72.27	$72.34	7.1M
Aug 19, 2026	$72.51	$72.57	$72.39	$72.56	6.64M
Aug 18, 2026	$72.08	$72.2599	$72.065	$72.22	6.9M
Aug 17, 2026	$72.24	$72.29	$72.13	$72.16	7.75M
Aug 14, 2026	$72.47	$72.48	$72.2701	$72.31	6.22M
Aug 13, 2026	$72.49	$72.61	$72.45	$72.48	16.96M
Aug 12, 2026	$72.39	$72.39	$72.25	$72.28	7.23M
Aug 11, 2026	$72.25	$72.319	$72.20	$72.21	9.48M
Aug 10, 2026	$72.37	$72.37	$72.14	$72.15	5.9M
Aug 7, 2026	$72.45	$72.48	$72.3201	$72.40	10.07M
Aug 6, 2026	$72.35	$72.38	$72.22	$72.25	9.42M
Aug 5, 2026	$72.42	$72.4955	$72.3726	$72.46	11.71M
Aug 4, 2026	$72.34	$72.45	$72.33	$72.44	7.99M
Aug 3, 2026	$72.12	$72.18	$72.065	$72.15	6.75M
Jul 31, 2026	$72.30	$72.3335	$72.13	$72.23	6.37M
Jul 30, 2026	$72.44	$72.48	$72.36	$72.42	7.75M
Jul 29, 2026	$72.56	$72.63	$72.37	$72.38	6.76M
Jul 28, 2026	$72.53	$72.70	$72.51	$72.64	5.28M
Jul 27, 2026	$72.43	$72.50	$72.3902	$72.46	5.67M