Vanguard Total Bond Market ETF (BND)

Historical Prices For Vanguard Total Bond Market ETF (BND)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	72.37	72.49	72.19	72.20	14,677,335	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	72.77
5/29/2025	72.48	72.70	72.48	72.63	4,685,974	72.63
5/28/2025	72.41	72.46	72.29	72.37	5,214,414	72.37
5/27/2025	72.37	72.60	72.32	72.53	6,148,874	72.53
5/23/2025	72.27	72.29	72.09	72.19	4,272,717	72.19
5/22/2025	71.87	72.09	71.76	72.08	7,066,961	72.08
5/21/2025	72.15	72.20	71.80	71.88	10,880,335	71.88
5/20/2025	72.30	72.39	72.20	72.33	5,810,189	72.33
5/19/2025	72.17	72.48	72.06	72.46	5,787,980	72.46
5/16/2025	72.62	72.67	72.45	72.48	5,310,044	72.48
5/15/2025	72.25	72.45	72.17	72.43	5,658,957	72.43
5/14/2025	72.24	72.29	72.01	72.04	6,426,710	72.04
5/13/2025	72.30	72.42	72.20	72.29	5,609,541	72.29
5/12/2025	72.30	72.45	72.30	72.32	6,983,087	72.32
5/09/2025	72.61	72.74	72.56	72.57	3,730,823	72.57
5/08/2025	72.86	72.92	72.50	72.51	4,282,774	72.51
5/07/2025	72.80	72.97	72.79	72.90	4,358,156	72.90
5/06/2025	72.56	72.77	72.50	72.76	6,993,789	72.76
5/05/2025	72.63	72.69	72.48	72.60	7,574,989	72.60
5/02/2025	72.71	72.85	72.61	72.70	6,960,805	72.70
5/01/2025	73.34	73.37	72.95	73.06	6,295,183	73.06
4/30/2025	73.50	73.58	73.37	73.50	8,020,957	73.26
4/29/2025	73.29	73.56	73.28	73.55	3,790,701	73.31
4/28/2025	73.10	73.39	73.09	73.36	4,685,497	73.12
4/25/2025	73.09	73.19	73.01	73.18	4,021,908	72.94
4/24/2025	72.80	72.95	72.75	72.94	3,751,651	72.71
4/23/2025	72.82	73.13	72.50	72.53	5,283,049	72.30
4/22/2025	72.49	72.53	72.37	72.38	5,400,162	72.15
4/21/2025	72.49	72.64	72.25	72.25	6,091,621	72.02
4/17/2025	72.79	72.83	72.60	72.65	7,613,947	72.42
4/16/2025	72.66	72.85	72.51	72.81	33,963,243	72.58
4/15/2025	72.36	72.73	72.35	72.61	5,667,340	72.38
4/14/2025	72.22	72.53	72.20	72.43	5,407,954	72.20
4/11/2025	71.69	72.15	71.41	72.02	7,260,419	71.79
4/10/2025	72.42	72.61	72.06	72.10	8,048,327	71.87
4/09/2025	71.49	72.70	71.48	72.68	21,398,073	72.45
4/08/2025	72.92	73.05	72.46	72.51	12,625,486	72.28
4/07/2025	73.65	73.69	72.85	72.93	14,282,606	72.70
4/04/2025	74.20	74.34	73.71	73.82	12,678,188	73.58
4/03/2025	73.76	74.00	73.62	73.76	7,425,885	73.52
4/02/2025	73.61	73.62	73.18	73.38	5,311,207	73.14
4/01/2025	73.22	73.58	73.21	73.44	4,667,735	73.20
3/31/2025	73.50	73.56	73.27	73.45	7,106,095	72.97
3/28/2025	73.16	73.35	73.07	73.32	4,850,509	72.85
3/27/2025	72.88	72.92	72.82	72.90	5,568,327	72.43
3/26/2025	73.02	73.06	72.89	72.93	4,881,969	72.46
3/25/2025	73.00	73.17	72.99	73.09	6,132,875	72.62
3/24/2025	73.19	73.22	72.98	73.00	5,637,131	72.53
3/21/2025	73.44	73.52	73.30	73.32	7,078,539	72.85
3/20/2025	73.65	73.67	73.35	73.38	3,760,845	72.91
3/19/2025	73.07	73.38	73.00	73.35	4,201,486	72.88
3/18/2025	72.98	73.22	72.97	73.13	4,196,322	72.66
3/17/2025	73.13	73.24	73.01	73.05	4,773,312	72.58
3/14/2025	73.02	73.07	72.94	72.95	5,095,673	72.48
3/13/2025	72.92	73.15	72.77	73.13	4,711,598	72.66
3/12/2025	72.91	73.06	72.89	72.91	6,190,204	72.44
3/11/2025	73.20	73.42	73.04	73.06	8,359,332	72.59
3/10/2025	73.30	73.47	73.27	73.34	8,165,417	72.87
3/07/2025	73.33	73.37	72.95	73.00	5,036,348	72.53