Vanguard Total Bond Market ETF (BND)

Historical Prices For Vanguard Total Bond Market ETF (BND)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	73.35	73.36	73.18	73.20	6,459,465	73.20
7/30/2025	73.19	73.34	73.13	73.19	5,555,079	73.19
7/29/2025	73.08	73.39	73.08	73.38	7,397,763	73.38
7/28/2025	73.02	73.05	72.96	73.00	5,806,774	73.00
7/25/2025	72.95	73.12	72.93	73.12	4,846,070	73.12
7/24/2025	72.84	73.04	72.82	72.94	6,138,983	72.94
7/23/2025	73.08	73.12	73.00	73.03	5,269,527	73.03
7/22/2025	73.10	73.24	73.08	73.18	5,507,257	73.18
7/21/2025	73.10	73.18	73.04	73.06	5,338,370	73.06
7/18/2025	72.88	72.90	72.81	72.85	5,206,950	72.85
7/17/2025	72.72	72.82	72.68	72.73	6,857,444	72.73
7/16/2025	72.70	72.78	72.52	72.71	7,875,080	72.71
7/15/2025	72.88	72.88	72.55	72.57	5,908,523	72.57
7/14/2025	72.77	72.86	72.70	72.79	5,624,248	72.79
7/11/2025	72.89	72.90	72.77	72.80	4,962,531	72.80
7/10/2025	73.08	73.11	72.97	73.10	6,651,222	73.10
7/09/2025	72.89	73.10	72.89	73.09	6,720,354	73.09
7/08/2025	72.74	72.80	72.70	72.80	5,933,543	72.80
7/07/2025	72.96	73.02	72.79	72.84	8,190,618	72.84
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	73.39
6/27/2025	73.38	73.55	73.32	73.34	6,928,663	73.11
6/26/2025	73.37	73.52	73.30	73.51	5,373,331	73.28
6/25/2025	73.19	73.31	73.10	73.30	5,346,337	73.07
6/24/2025	72.99	73.32	72.98	73.28	8,789,750	73.05
6/23/2025	73.05	73.22	72.98	73.06	5,391,879	72.83
6/20/2025	72.71	72.96	72.67	72.88	5,396,955	72.65
6/18/2025	72.87	73.02	72.76	72.83	5,176,978	72.60
6/17/2025	72.69	72.82	72.60	72.79	5,122,679	72.56
6/16/2025	72.65	72.79	72.55	72.56	6,415,219	72.33
6/13/2025	72.81	72.85	72.55	72.70	5,656,560	72.47
6/12/2025	72.90	72.97	72.82	72.96	5,949,706	72.73
6/11/2025	72.59	72.72	72.52	72.69	8,034,711	72.46
6/10/2025	72.51	72.56	72.38	72.46	9,255,439	72.23
6/09/2025	72.20	72.39	72.20	72.32	10,147,434	72.09
6/06/2025	72.37	72.49	72.19	72.20	14,677,592	71.97
6/05/2025	72.76	72.83	72.58	72.60	6,620,771	72.37
6/04/2025	72.53	72.81	72.51	72.74	8,343,028	72.51
6/03/2025	72.44	72.50	72.26	72.29	7,436,916	72.06
6/02/2025	72.35	72.53	72.24	72.37	6,887,926	72.14
5/30/2025	72.63	72.78	72.54	72.77	5,995,854	72.30
5/29/2025	72.48	72.70	72.48	72.63	4,685,974	72.16
5/28/2025	72.41	72.46	72.29	72.37	5,214,414	71.90
5/27/2025	72.37	72.60	72.32	72.53	6,148,874	72.06
5/23/2025	72.27	72.29	72.09	72.19	4,272,717	71.72
5/22/2025	71.87	72.09	71.76	72.08	7,066,961	71.61
5/21/2025	72.15	72.20	71.80	71.88	10,880,335	71.41
5/20/2025	72.30	72.39	72.20	72.33	5,810,189	71.86
5/19/2025	72.17	72.48	72.06	72.46	5,787,980	71.99
5/16/2025	72.62	72.67	72.45	72.48	5,310,044	72.01
5/15/2025	72.25	72.45	72.17	72.43	5,658,957	71.96
5/14/2025	72.24	72.29	72.01	72.04	6,426,710	71.57
5/13/2025	72.30	72.42	72.20	72.29	5,609,541	71.82
5/12/2025	72.30	72.45	72.30	72.32	6,983,087	71.85
5/09/2025	72.61	72.74	72.56	72.57	3,730,823	72.10
5/08/2025	72.86	72.92	72.50	72.51	4,282,774	72.04
5/07/2025	72.80	72.97	72.79	72.90	4,358,156	72.43
5/06/2025	72.56	72.77	72.50	72.76	6,993,789	72.29
5/05/2025	72.63	72.69	72.48	72.60	7,574,989	72.13
5/02/2025	72.71	72.85	72.61	72.70	6,960,805	72.23
5/01/2025	73.34	73.37	72.95	73.06	6,295,183	72.59