Vanguard Total Bond Market ETF (BND)

Historical Prices For Vanguard Total Bond Market ETF (BND)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	73.45	73.72	73.44	73.64	6,005,135	73.64
9/02/2025	73.34	73.42	73.31	73.40	6,222,276	73.40
8/29/2025	73.82	73.87	73.76	73.80	7,736,488	73.80
8/28/2025	73.79	73.92	73.76	73.89	5,857,308	73.89
8/27/2025	73.66	73.81	73.59	73.80	6,053,868	73.80
8/26/2025	73.65	73.76	73.59	73.73	4,647,999	73.73
8/25/2025	73.63	73.72	73.59	73.64	5,362,028	73.64
8/22/2025	73.50	73.81	73.48	73.74	5,828,744	73.74
8/21/2025	73.44	73.47	73.29	73.37	5,695,552	73.37
8/20/2025	73.49	73.60	73.46	73.55	5,512,715	73.55
8/19/2025	73.44	73.51	73.44	73.50	5,100,144	73.50
8/18/2025	73.47	73.64	73.31	73.36	6,941,139	73.36
8/15/2025	73.53	73.59	73.39	73.44	4,309,083	73.44
8/14/2025	73.75	73.75	73.49	73.54	6,818,457	73.54
8/13/2025	73.69	73.78	73.67	73.75	6,205,986	73.75
8/12/2025	73.39	73.48	73.33	73.48	5,493,479	73.48
8/11/2025	73.49	73.55	73.44	73.47	8,668,167	73.47
8/08/2025	73.50	73.51	73.40	73.42	5,566,319	73.42
8/07/2025	73.70	73.70	73.53	73.58	4,190,765	73.58
8/06/2025	73.57	73.65	73.34	73.61	8,082,207	73.61
8/05/2025	73.56	73.70	73.54	73.67	8,145,916	73.67
8/04/2025	73.63	73.65	73.50	73.64	6,834,258	73.64
8/01/2025	73.50	73.61	73.38	73.59	10,782,390	73.59
7/31/2025	73.35	73.36	73.18	73.20	6,459,465	72.96
7/30/2025	73.19	73.34	73.13	73.19	5,555,079	72.95
7/29/2025	73.08	73.39	73.08	73.38	7,397,763	73.14
7/28/2025	73.02	73.05	72.96	73.00	5,806,774	72.76
7/25/2025	72.95	73.12	72.93	73.12	4,846,070	72.88
7/24/2025	72.84	73.04	72.82	72.94	6,138,983	72.70
7/23/2025	73.08	73.12	73.00	73.03	5,269,527	72.79
7/22/2025	73.10	73.24	73.08	73.18	5,507,257	72.94
7/21/2025	73.10	73.18	73.04	73.06	5,338,370	72.82
7/18/2025	72.88	72.90	72.81	72.85	5,206,950	72.61
7/17/2025	72.72	72.82	72.68	72.73	6,857,444	72.49
7/16/2025	72.70	72.78	72.52	72.71	7,875,080	72.47
7/15/2025	72.88	72.88	72.55	72.57	5,908,523	72.33
7/14/2025	72.77	72.86	72.70	72.79	5,624,248	72.55
7/11/2025	72.89	72.90	72.77	72.80	4,962,531	72.56
7/10/2025	73.08	73.11	72.97	73.10	6,651,222	72.86
7/09/2025	72.89	73.10	72.89	73.09	6,720,354	72.85
7/08/2025	72.74	72.80	72.70	72.80	5,933,543	72.56
7/07/2025	72.96	73.02	72.79	72.84	8,190,618	72.60
7/03/2025	73.13	73.17	73.04	73.08	6,428,468	72.84
7/02/2025	73.17	73.26	73.14	73.26	6,339,012	73.02
7/01/2025	73.39	73.45	73.23	73.34	6,286,393	73.10
6/30/2025	73.51	73.67	73.45	73.63	6,986,834	73.15
6/27/2025	73.38	73.55	73.32	73.34	6,928,663	72.86
6/26/2025	73.37	73.52	73.30	73.51	5,373,331	73.03
6/25/2025	73.19	73.31	73.10	73.30	5,346,337	72.82
6/24/2025	72.99	73.32	72.98	73.28	8,789,750	72.80
6/23/2025	73.05	73.22	72.98	73.06	5,391,879	72.59
6/20/2025	72.71	72.96	72.67	72.88	5,396,955	72.41
6/18/2025	72.87	73.02	72.76	72.83	5,176,978	72.36
6/17/2025	72.69	72.82	72.60	72.79	5,122,679	72.32
6/16/2025	72.65	72.79	72.55	72.56	6,415,219	72.09
6/13/2025	72.81	72.85	72.55	72.70	5,656,560	72.23
6/12/2025	72.90	72.97	72.82	72.96	5,949,706	72.49
6/11/2025	72.59	72.72	72.52	72.69	8,034,711	72.22
6/10/2025	72.51	72.56	72.38	72.46	9,255,439	71.99
6/09/2025	72.20	72.39	72.20	72.32	10,147,434	71.85
6/06/2025	72.37	72.49	72.19	72.20	14,677,592	71.74
6/05/2025	72.76	72.83	72.58	72.60	6,620,771	72.13
6/04/2025	72.53	72.81	72.51	72.74	8,343,028	72.27