Some parts of the portal may cause error messages or display incorrectly due to the transition to a new provider of trading data

BND - Vanguard Total Bond Market ETF

IEX Last Trade
71.92
0.060   0.083%

Share volume: 1
Last Updated: Fri 27 Dec 2024 03:29:59 PM CET

PREVIOUS CLOSE
CHG
CHG%
$71.86
0.06
0.08%
5D - 1M - 3M - 1Y - 3Y - 5Y - 10Y - 15Y
Overview Charts Historical prices Events Documents Notes Dividends
Date Open Adj. open High Adj. high Low Adj. low Close Adj. close Volume Adj. volume
12/24/2024 $71.65 $71.65 $71.85 $71.85 $71.62 $71.62 $71.85 $71.85 4,185,260 $4,183,250.00
12/23/2024 $72.13 $72.13 $72.21 $72.21 $71.94 $71.94 $71.98 $71.98 7,605,461 $7,605,461.00
12/20/2024 $72.30 $72.30 $72.41 $72.41 $72.19 $72.19 $72.21 $72.21 6,696,387 $6,694,326.00
12/19/2024 $72.04 $72.04 $72.12 $72.12 $71.88 $71.88 $71.99 $71.99 7,672,820 $7,672,820.00
12/18/2024 $72.76 $72.76 $72.82 $72.82 $72.18 $72.18 $72.19 $72.19 7,962,662 $7,962,662.00
12/17/2024 $72.74 $72.74 $72.84 $72.84 $72.71 $72.71 $72.76 $72.76 6,084,864 $6,084,864.00
12/16/2024 $72.75 $72.75 $72.89 $72.89 $72.65 $72.65 $72.75 $72.75 7,871,304 $7,871,304.00
12/13/2024 $72.91 $72.91 $72.91 $72.91 $72.64 $72.64 $72.67 $72.67 5,171,363 $5,171,363.00