Vanguard Total Bond Market ETF (BND)

Historical Prices For Vanguard Total Bond Market ETF (BND)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	73.13	73.17	73.04	73.08	6,428,468	73.08
7/02/2025	73.17	73.26	73.14	73.26	6,339,012	73.26
7/01/2025	73.39	73.45	73.23	73.34	6,286,393	73.34
6/30/2025	73.51	73.67	73.45	73.63	6,986,834	73.63
6/27/2025	73.38	73.55	73.32	73.34	6,928,663	73.34
6/26/2025	73.37	73.52	73.30	73.51	5,373,331	73.51
6/25/2025	73.19	73.31	73.10	73.30	5,346,337	73.30
6/24/2025	72.99	73.32	72.98	73.28	8,789,750	73.28
6/23/2025	73.05	73.22	72.98	73.06	5,391,879	73.06
6/20/2025	72.71	72.96	72.67	72.88	5,396,955	72.88
6/18/2025	72.87	73.02	72.76	72.83	5,176,978	72.83
6/17/2025	72.69	72.82	72.60	72.79	5,122,679	72.79
6/16/2025	72.65	72.79	72.55	72.56	6,415,219	72.56
6/13/2025	72.81	72.85	72.55	72.70	5,656,560	72.70
6/12/2025	72.90	72.97	72.82	72.96	5,949,706	72.96
6/11/2025	72.59	72.72	72.52	72.69	8,034,711	72.69
6/10/2025	72.51	72.56	72.38	72.46	9,255,439	72.46
6/09/2025	72.20	72.39	72.20	72.32	10,147,434	72.32
6/06/2025	72.37	72.49	72.19	72.20	14,677,592	72.20
6/05/2025	72.76	72.83	72.58	72.60	6,620,771	72.60
6/04/2025	72.53	72.81	72.51	72.74	8,343,028	72.74
6/03/2025	72.44	72.50	72.26	72.29	7,436,916	72.29
6/02/2025	72.35	72.53	72.24	72.37	6,887,926	72.37
5/30/2025	72.63	72.78	72.54	72.77	5,995,854	72.53
5/29/2025	72.48	72.70	72.48	72.63	4,685,974	72.39
5/28/2025	72.41	72.46	72.29	72.37	5,214,414	72.13
5/27/2025	72.37	72.60	72.32	72.53	6,148,874	72.29
5/23/2025	72.27	72.29	72.09	72.19	4,272,717	71.95
5/22/2025	71.87	72.09	71.76	72.08	7,066,961	71.84
5/21/2025	72.15	72.20	71.80	71.88	10,880,335	71.64
5/20/2025	72.30	72.39	72.20	72.33	5,810,189	72.09
5/19/2025	72.17	72.48	72.06	72.46	5,787,980	72.22
5/16/2025	72.62	72.67	72.45	72.48	5,310,044	72.24
5/15/2025	72.25	72.45	72.17	72.43	5,658,957	72.19
5/14/2025	72.24	72.29	72.01	72.04	6,426,710	71.80
5/13/2025	72.30	72.42	72.20	72.29	5,609,541	72.05
5/12/2025	72.30	72.45	72.30	72.32	6,983,087	72.08
5/09/2025	72.61	72.74	72.56	72.57	3,730,823	72.33
5/08/2025	72.86	72.92	72.50	72.51	4,282,774	72.27
5/07/2025	72.80	72.97	72.79	72.90	4,358,156	72.66
5/06/2025	72.56	72.77	72.50	72.76	6,993,789	72.52
5/05/2025	72.63	72.69	72.48	72.60	7,574,989	72.36
5/02/2025	72.71	72.85	72.61	72.70	6,960,805	72.46
5/01/2025	73.34	73.37	72.95	73.06	6,295,183	72.82
4/30/2025	73.50	73.58	73.37	73.50	8,020,957	73.02
4/29/2025	73.29	73.56	73.28	73.55	3,790,701	73.07
4/28/2025	73.10	73.39	73.09	73.36	4,685,497	72.88
4/25/2025	73.09	73.19	73.01	73.18	4,021,908	72.70
4/24/2025	72.80	72.95	72.75	72.94	3,751,651	72.47
4/23/2025	72.82	73.13	72.50	72.53	5,283,049	72.06
4/22/2025	72.49	72.53	72.37	72.38	5,400,162	71.91
4/21/2025	72.49	72.64	72.25	72.25	6,091,621	71.78
4/17/2025	72.79	72.83	72.60	72.65	7,613,947	72.18
4/16/2025	72.66	72.85	72.51	72.81	33,963,243	72.34
4/15/2025	72.36	72.73	72.35	72.61	5,667,340	72.14
4/14/2025	72.22	72.53	72.20	72.43	5,407,954	71.96
4/11/2025	71.69	72.15	71.41	72.02	7,260,419	71.55
4/10/2025	72.42	72.61	72.06	72.10	8,048,327	71.63
4/09/2025	71.49	72.70	71.48	72.68	21,398,073	72.21
4/08/2025	72.92	73.05	72.46	72.51	12,625,486	72.04
4/07/2025	73.65	73.69	72.85	72.93	14,282,606	72.46
4/04/2025	74.20	74.34	73.71	73.82	12,678,188	73.34