Vanguard Total Bond Market ETF (BND)

Historical Prices For Vanguard Total Bond Market ETF (BND)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	74.20	74.34	73.84	73.91	12,676,791	73.91
4/03/2025	73.76	74.00	73.62	73.76	7,425,885	73.76
4/02/2025	73.61	73.62	73.18	73.38	5,311,207	73.38
4/01/2025	73.22	73.58	73.21	73.44	4,667,735	73.44
3/31/2025	73.50	73.56	73.27	73.45	7,106,095	73.45
3/28/2025	73.16	73.35	73.07	73.32	4,850,509	73.32
3/27/2025	72.88	72.92	72.82	72.90	5,568,327	72.90
3/26/2025	73.02	73.06	72.89	72.93	4,859,723	72.93
3/25/2025	73.00	73.17	72.99	73.09	6,132,875	73.09
3/24/2025	73.19	73.22	72.98	73.00	5,637,131	73.00
3/21/2025	73.44	73.52	73.30	73.32	7,078,539	73.32
3/20/2025	73.65	73.67	73.35	73.38	3,760,845	73.38
3/19/2025	73.07	73.38	73.00	73.35	4,201,486	73.35
3/18/2025	72.98	73.22	72.97	73.13	4,196,322	73.13
3/17/2025	73.13	73.24	73.01	73.05	4,773,312	73.05
3/14/2025	73.02	73.07	72.94	72.95	5,095,673	72.95
3/13/2025	72.92	73.15	72.77	73.13	4,711,598	73.13
3/12/2025	72.91	73.06	72.89	72.91	6,190,204	72.91
3/11/2025	73.20	73.42	73.04	73.06	8,359,332	73.06
3/10/2025	73.30	73.47	73.27	73.34	8,165,417	73.34
3/07/2025	73.33	73.37	72.95	73.00	5,036,348	73.00
3/06/2025	73.11	73.20	72.90	73.08	7,195,653	73.08
3/05/2025	73.30	73.52	73.13	73.14	7,757,367	73.14
3/04/2025	73.61	73.75	73.32	73.40	7,690,799	73.40
3/03/2025	73.25	73.63	73.22	73.61	7,549,485	73.61
2/28/2025	73.52	73.69	73.41	73.66	8,363,481	73.44
2/27/2025	73.31	73.42	73.22	73.35	14,908,032	73.13
2/26/2025	73.31	73.48	73.21	73.44	5,825,446	73.22
2/25/2025	73.11	73.33	73.05	73.33	4,835,282	73.11
2/24/2025	72.70	72.92	72.69	72.87	5,580,603	72.65
2/21/2025	72.53	72.86	72.53	72.77	4,460,645	72.55
2/20/2025	72.46	72.50	72.42	72.45	6,198,390	72.23
2/19/2025	72.28	72.39	72.21	72.36	4,720,701	72.14
2/18/2025	72.35	72.45	72.25	72.26	7,150,273	72.05
2/14/2025	72.46	72.68	72.46	72.53	6,131,707	72.31
2/13/2025	72.16	72.37	72.07	72.30	6,452,464	72.08
2/12/2025	71.93	71.99	71.75	71.87	5,277,229	71.66
2/11/2025	72.31	72.31	72.18	72.24	6,870,809	72.03
2/10/2025	72.45	72.51	72.32	72.36	5,439,214	72.14
2/07/2025	72.39	72.44	72.27	72.34	6,415,644	72.12
2/06/2025	72.56	72.65	72.48	72.56	5,717,667	72.34
2/05/2025	72.52	72.76	72.50	72.64	8,981,138	72.42
2/04/2025	72.04	72.29	71.97	72.27	7,295,124	72.06
2/03/2025	72.23	72.42	72.06	72.17	7,174,353	71.96
1/31/2025	72.48	72.54	72.20	72.34	6,738,353	71.89
1/30/2025	72.46	72.53	72.38	72.44	5,623,974	71.99
1/29/2025	72.43	72.49	72.17	72.34	5,780,545	71.89
1/28/2025	72.39	72.39	72.21	72.38	4,424,954	71.93
1/27/2025	72.34	72.44	72.26	72.42	8,619,905	71.97
1/24/2025	72.00	72.09	71.87	72.04	5,555,743	71.59
1/23/2025	72.00	72.00	71.80	71.90	7,529,738	71.45
1/22/2025	72.15	72.20	71.97	72.01	6,616,668	71.56
1/21/2025	72.21	72.21	72.07	72.16	8,490,381	71.71
1/17/2025	72.10	72.10	71.91	71.95	5,600,542	71.50
1/16/2025	71.70	72.03	71.64	71.93	8,500,593	71.48
1/15/2025	71.60	71.88	71.60	71.79	5,478,667	71.34
1/14/2025	71.15	71.25	71.11	71.22	5,165,027	70.78
1/13/2025	71.24	71.25	71.10	71.17	11,856,273	70.73
1/10/2025	71.74	71.74	71.18	71.24	9,602,466	70.80
1/08/2025	71.48	71.66	71.45	71.61	5,844,387	71.17
1/07/2025	71.72	71.77	71.44	71.53	7,873,810	71.09
1/06/2025	71.78	71.88	71.70	71.78	5,374,785	71.33