Is Vanguard Total Bond Market ETF (BND) a Buy, Sell, or Hold?
Vanguard Total Bond Market ETF
NASDAQ:BND
$72.7 USD
$0.2 (0.28%)
- Volume
- 8.08M
- Average Volume
- 8.15M
- Market Capitalization
- $397.32B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- $
- Year High
- $75.23
- Year Low
- $72.34
- Day High
- —
- Day Low
- —
- Payout Ratio
- $
- Current Ratio
- $
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-14 | $72.70 | $72.70 | 0.00% | 8.08M |
| 2026-07-13 | $72.65 | $72.50 | -0.21% | 7.6M |
| 2026-07-10 | $72.83 | $72.77 | -0.08% | 7.17M |
| 2026-07-09 | $72.75 | $72.83 | 0.11% | 8.25M |
| 2026-07-08 | $72.73 | $72.70 | -0.04% | 8.94M |
| 2026-07-07 | $73.01 | $72.85 | -0.22% | 8.41M |
| 2026-07-06 | $73.09 | $73.14 | 0.07% | 10.19M |
| 2026-07-02 | $73.06 | $73.11 | 0.07% | 7.63M |
| 2026-07-01 | $73.03 | $73.06 | 0.04% | 20.72M |
| 2026-06-30 | $73.61 | $73.41 | -0.27% | 11.65M |
| 2026-06-29 | $73.69 | $73.71 | 0.03% | 7.22M |
| 2026-06-26 | $73.57 | $73.67 | 0.14% | 5.97M |
| 2026-06-25 | $73.65 | $73.60 | -0.07% | 7.64M |
| 2026-06-24 | $73.48 | $73.55 | 0.10% | 7.82M |
| 2026-06-23 | $73.18 | $73.22 | 0.05% | 7.08M |
| 2026-06-22 | $73.17 | $73.14 | -0.04% | 7.36M |
| 2026-06-18 | $73.32 | $73.34 | 0.03% | 6.31M |
| 2026-06-17 | $73.42 | $73.14 | -0.38% | 8.53M |
| 2026-06-16 | $73.34 | $73.41 | 0.10% | 5.9M |
| 2026-06-15 | $73.38 | $73.30 | -0.11% | 7.74M |
| 2026-06-12 | $73.21 | $73.24 | 0.04% | 7.38M |
| 2026-06-11 | $72.98 | $73.33 | 0.48% | 9.06M |
| 2026-06-10 | $72.97 | $72.91 | -0.08% | 5.25M |
| 2026-06-09 | $72.92 | $72.97 | 0.07% | 8.7M |
| 2026-06-08 | $72.98 | $72.81 | -0.23% | 14.02M |
| 2026-06-05 | $72.94 | $72.83 | -0.15% | 8.49M |
| 2026-06-04 | $73.19 | $73.16 | -0.04% | 6.82M |
| 2026-06-03 | $73.04 | $73.06 | 0.03% | 9.33M |
| 2026-06-02 | $73.27 | $73.20 | -0.10% | 7.68M |
| 2026-06-01 | $73.00 | $73.18 | 0.25% | 7.27M |
| 2026-05-29 | $73.47 | $73.46 | -0.01% | 9.18M |
| 2026-05-28 | $73.29 | $73.42 | 0.18% | 7.25M |
| 2026-05-27 | $73.29 | $73.28 | -0.01% | 7.35M |
| 2026-05-26 | $73.26 | $73.21 | -0.07% | 7.38M |
| 2026-05-22 | $73.04 | $73.00 | -0.05% | 6.82M |
| 2026-05-21 | $72.65 | $72.93 | 0.39% | 10.36M |
| 2026-05-20 | $72.47 | $72.85 | 0.52% | 11.12M |
| 2026-05-19 | $72.47 | $72.45 | -0.03% | 13.22M |
| 2026-05-18 | $72.78 | $72.69 | -0.12% | 8.77M |
| 2026-05-15 | $72.82 | $72.74 | -0.11% | 12.19M |
| 2026-05-14 | $73.22 | $73.16 | -0.08% | 6.26M |
| 2026-05-13 | $73.13 | $73.18 | 0.07% | 10.76M |
| 2026-05-12 | $73.21 | $73.15 | -0.08% | 7.43M |
| 2026-05-11 | $73.47 | $73.37 | -0.14% | 9.49M |
| 2026-05-08 | $73.56 | $73.55 | -0.01% | 7.38M |
| 2026-05-07 | $73.65 | $73.36 | -0.39% | 9.78M |
| 2026-05-06 | $73.50 | $73.55 | 0.07% | 7.66M |
| 2026-05-05 | $73.19 | $73.24 | 0.07% | 8.34M |
| 2026-05-04 | $73.26 | $73.11 | -0.20% | 7.91M |
| 2026-05-01 | $73.30 | $73.36 | 0.08% | 6.93M |
| 2026-04-30 | $73.53 | $73.50 | -0.04% | 7.83M |
| 2026-04-29 | $73.55 | $73.39 | -0.22% | 7.21M |
| 2026-04-28 | $73.65 | $73.72 | 0.10% | 7.24M |
| 2026-04-27 | $73.80 | $73.74 | -0.08% | 6.1M |
| 2026-04-24 | $73.75 | $73.86 | 0.15% | 5.12M |
| 2026-04-23 | $73.86 | $73.73 | -0.18% | 6.18M |
| 2026-04-22 | $73.96 | $73.86 | -0.14% | 5.94M |
| 2026-04-21 | $73.94 | $73.78 | -0.22% | 5.85M |
| 2026-04-20 | $74.05 | $74.01 | -0.05% | 7.61M |
| 2026-04-17 | $74.06 | $74.06 | 0.00% | 5.81M |
| 2026-04-16 | $73.94 | $73.77 | -0.23% | 7.58M |
| 2026-04-15 | $73.90 | $73.88 | -0.03% | 6.72M |
| 2026-04-14 | $73.84 | $73.98 | 0.19% | 5.6M |
| 2026-04-13 | $73.64 | $73.80 | 0.22% | 6.44M |
| 2026-04-10 | $73.74 | $73.64 | -0.14% | 6.33M |
| 2026-04-09 | $73.68 | $73.75 | 0.10% | 5.65M |
| 2026-04-08 | $73.94 | $73.72 | -0.30% | 5.76M |
| 2026-04-07 | $73.49 | $73.58 | 0.12% | 7.27M |
| 2026-04-06 | $73.44 | $73.47 | 0.04% | 9.84M |
| 2026-04-02 | $73.36 | $73.58 | 0.30% | 7.98M |
| 2026-04-01 | $73.43 | $73.42 | -0.01% | 9.62M |
| 2026-03-31 | $73.67 | $73.64 | -0.04% | 10.95M |
| 2026-03-30 | $73.48 | $73.48 | 0.00% | 10.35M |
| 2026-03-27 | $72.98 | $73.11 | 0.18% | 13.02M |
| 2026-03-26 | $73.33 | $73.11 | -0.30% | 8.6M |
| 2026-03-25 | $73.57 | $73.54 | -0.04% | 9.31M |
| 2026-03-24 | $73.18 | $73.26 | 0.11% | 11.8M |
| 2026-03-23 | $73.30 | $73.45 | 0.20% | 14.9M |
| 2026-03-20 | $73.51 | $73.17 | -0.46% | 12.98M |
| 2026-03-19 | $73.52 | $73.76 | 0.33% | 8.86M |
| 2026-03-18 | $73.90 | $73.68 | -0.30% | 9.21M |
| 2026-03-17 | $73.93 | $73.98 | 0.07% | 5.95M |
| 2026-03-16 | $73.83 | $73.83 | 0.00% | 7.72M |
| 2026-03-13 | $73.74 | $73.55 | -0.26% | 7.06M |
| 2026-03-12 | $73.78 | $73.62 | -0.22% | 12.38M |
| 2026-03-11 | $74.08 | $73.89 | -0.26% | 9.01M |
| 2026-03-10 | $74.39 | $74.22 | -0.23% | 8.62M |
| 2026-03-09 | $74.15 | $74.45 | 0.40% | 8.2M |
| 2026-03-06 | $74.12 | $74.24 | 0.16% | 10.88M |
| 2026-03-05 | $74.28 | $74.34 | 0.08% | 10.03M |
Get the Latest News and Ratings for Your Stocks