Stock listing
NASDAQ:BND Vanguard Total Bond Market ETF Stock
Home listing (NASDAQ) of Vanguard Total Bond Market ETF
Follow Vanguard Total Bond Market ETF into a list and get an email when it puts out news.
Share price · NASDAQ:BND
$71.33 USD -0.23 (-0.3%)
Close on Nov 2, 2026
- Day range
- $71.29 – $71.50 USDNov 2, 2026
- Volume
- 10.83M sharesNov 2, 2026
- 52-week range
- $69.65 – $75.23 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $722.2M USDMedian day 9.42M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BND · Home | $71.33 USD | -0.23 (-0.3%) | 10,827,709 | $71.39 | $71.50 | $71.29 | $71.56 | Close on Nov 2, 2026 |
| BMV:BND | $1,325.02 MXN | -3.98 (-0.3%) | 110 | $1,329.00 | $1,329.00 | $1,325.02 | $1,329.00 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:BND · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $71.33 | -0.23 | -0.3% | $71.39 | $71.50 | $71.29 | 10,827,709 | |
| $71.56 | +0.18 | +0.3% | $71.54 | $71.61 | $71.41 | 8,795,568 | |
| $71.38 | +0.19 | +0.3% | $71.32 | $71.51 | $71.27 | 8,236,206 | |
| $71.19 | -0.12 | -0.2% | $71.35 | $71.35 | $71.09 | 7,640,368 | |
| $71.31 | +0.04 | +0.1% | $71.25 | $71.34 | $71.22 | 8,007,655 | |
| $71.27 | +0.07 | +0.1% | $71.32 | $71.39 | $71.23 | 8,051,067 | |
| $71.20 | -0.16 | -0.2% | $71.29 | $71.38 | $71.18 | 8,384,400 | |
| $71.36 | +0.61 | +0.9% | $71.04 | $71.43 | $70.98 | 11,745,800 | |
| $70.75 | 0.00 | 0.0% | $70.83 | $70.89 | $70.60 | 10,217,400 | |
| $70.75 | +0.15 | +0.2% | $70.72 | $70.89 | $70.64 | 8,835,800 | |
| $70.60 | -0.22 | -0.3% | $70.78 | $70.80 | $70.56 | 10,040,500 | |
| $70.82 | +0.01 | 0.0% | $70.71 | $70.94 | $70.68 | 13,384,600 | |
| $70.81 | +0.41 | +0.6% | $70.97 | $71.00 | $70.76 | 12,638,700 | |
| $70.40 | +0.07 | +0.1% | $70.00 | $70.45 | $69.96 | 15,244,600 | |
| $70.33 | +0.08 | +0.1% | $70.36 | $70.38 | $70.25 | 15,067,400 | |
| $70.25 | +0.03 | 0.0% | $70.17 | $70.27 | $70.13 | 10,364,500 | |
| $70.22 | 0.00 | 0.0% | $70.15 | $70.25 | $70.08 | 10,089,400 | |
| $70.22 | +0.22 | +0.3% | $69.92 | $70.23 | $69.87 | 23,714,700 | |
| $70.00 | -0.02 | 0.0% | $69.68 | $70.07 | $69.66 | 11,308,800 | |
| $70.02 | +0.14 | +0.2% | $69.94 | $70.11 | $69.91 | 12,221,400 | |
| $69.88 | -0.06 | -0.1% | $69.88 | $69.95 | $69.72 | 17,720,900 | |
| $69.94 | -0.15 | -0.2% | $70.24 | $70.30 | $69.88 | 13,884,100 | |
| $70.09 | -0.06 | -0.1% | $69.74 | $70.19 | $69.65 | 20,246,800 | |
| $70.15 | -0.08 | -0.1% | $70.32 | $70.40 | $69.97 | 14,736,200 | |
| $70.23 | -0.05 | -0.1% | $70.26 | $70.27 | $70.02 | 12,011,700 | |
| $70.28 | -0.35 | -0.5% | $70.31 | $70.39 | $70.13 | 11,046,400 | |
| $70.63 | +0.18 | +0.3% | $70.54 | $70.65 | $70.34 | 9,329,800 | |
| $70.45 | -0.36 | -0.5% | $70.86 | $70.89 | $70.44 | 12,878,000 | |
| $70.81 | -0.60 | -0.8% | $71.27 | $71.29 | $70.68 | 12,871,900 | |
| $71.41 | +0.01 | 0.0% | $71.43 | $71.46 | $71.30 | 7,795,700 | |
| $71.40 | +0.20 | +0.3% | $71.39 | $71.40 | $71.31 | 7,591,100 | |
| $71.20 | -0.27 | -0.4% | $71.27 | $71.37 | $71.18 | 6,688,400 | |
| $71.47 | +0.36 | +0.5% | $71.41 | $71.48 | $71.34 | 7,151,000 | |
| $71.11 | -0.04 | -0.1% | $71.24 | $71.41 | $71.09 | 7,993,000 | |
| $71.15 | -0.02 | 0.0% | $71.11 | $71.17 | $71.07 | 12,776,700 | |
| $71.17 | -0.05 | -0.1% | $71.14 | $71.35 | $71.03 | 11,356,000 | |
| $71.22 | -0.05 | -0.1% | $71.41 | $71.45 | $71.18 | 9,358,600 | |
| $71.27 | -0.46 | -0.6% | $71.41 | $71.51 | $71.25 | 12,570,600 | |
| $71.73 | -0.16 | -0.2% | $71.85 | $71.90 | $71.65 | 9,970,700 | |
| $71.89 | -0.06 | -0.1% | $71.95 | $72.00 | $71.81 | 10,852,600 | |
| $71.95 | +0.02 | 0.0% | $71.95 | $72.02 | $71.92 | 8,164,800 | |
| $71.93 | +0.10 | +0.1% | $72.01 | $72.05 | $71.92 | 9,479,200 | |
| $71.83 | +0.04 | +0.1% | $71.81 | $71.86 | $71.74 | 11,187,400 | |
| $71.79 | -0.45 | -0.6% | $71.85 | $71.99 | $71.77 | 8,138,500 | |
| $72.24 | -0.07 | -0.1% | $72.23 | $72.26 | $72.16 | 6,571,400 | |
| $72.31 | -0.23 | -0.3% | $72.51 | $72.66 | $72.30 | 7,870,400 | |
| $72.54 | -0.04 | -0.1% | $72.58 | $72.63 | $72.50 | 6,872,800 | |
| $72.58 | -0.09 | -0.1% | $72.58 | $72.59 | $72.50 | 7,061,900 | |
| $72.67 | +0.30 | +0.4% | $72.55 | $72.68 | $72.52 | 6,290,400 | |
| $72.37 | +0.14 | +0.2% | $72.30 | $72.43 | $72.30 | 6,783,800 | |
| $72.23 | -0.11 | -0.2% | $72.30 | $72.35 | $72.20 | 7,013,600 | |
| $72.34 | -0.22 | -0.3% | $72.33 | $72.43 | $72.27 | 7,095,400 | |
| $72.56 | +0.34 | +0.5% | $72.51 | $72.57 | $72.39 | 6,644,700 | |
| $72.22 | +0.06 | +0.1% | $72.08 | $72.26 | $72.07 | 6,902,300 | |
| $72.16 | -0.15 | -0.2% | $72.24 | $72.29 | $72.13 | 7,752,100 | |
| $72.31 | -0.17 | -0.2% | $72.47 | $72.48 | $72.27 | 6,219,800 | |
| $72.48 | +0.20 | +0.3% | $72.49 | $72.61 | $72.45 | 16,962,500 | |
| $72.28 | +0.07 | +0.1% | $72.39 | $72.39 | $72.25 | 7,233,400 | |
| $72.21 | +0.06 | +0.1% | $72.25 | $72.32 | $72.20 | 9,482,900 | |
| $72.15 | -0.25 | -0.3% | $72.37 | $72.37 | $72.14 | 5,899,200 | |
| $72.40 | +0.15 | +0.2% | $72.45 | $72.48 | $72.32 | 10,067,600 | |
| $72.25 | -0.21 | -0.3% | $72.35 | $72.38 | $72.22 | 9,424,200 | |
| $72.46 | +0.02 | 0.0% | $72.42 | $72.50 | $72.37 | 11,713,600 | |
| $72.44 | +0.29 | +0.4% | $72.34 | $72.45 | $72.33 | 7,988,700 | |
| $72.15 | -0.08 | -0.1% | $72.12 | $72.18 | $72.07 | 6,747,500 |
- Ticker
- NASDAQ:BND
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Vanguard Total Bond Market ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Where Vanguard Total Bond Market ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:BND · Home listing · This page | NASDAQ | United States | USD |
| LSE:0LMD | LSE | United Kingdom | USD |
| BMV:BND | BMV | Mexico | MXN |
| BIVA:BND | BIVA | Mexico | MXN |
Log in to ask 6ix AI your own questions about Vanguard Total Bond Market ETF.