Stock listing
NASDAQ:BNDP Vanguard Core-Plus Bond Index ETF Stock
Follow Vanguard Core-Plus Bond Index ETF into a list and get an email when it puts out news.
Share price · NASDAQ:BNDP
$72.21 USD +0.15 (+0.2%)
Close on Oct 30, 2026
- Day range
- $72.15 – $72.24 USDOct 30, 2026
- Volume
- 5,730 sharesOct 30, 2026
- Traded on an average day
- $620,106 USDMedian day 6,150 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BNDP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $72.21 | +0.151 | +0.2% | $72.15 | $72.24 | $72.15 | 5,730 | |
| $72.06 | +0.201 | +0.3% | $71.98 | $72.09 | $71.98 | 3,498 | |
| $71.86 | -0.125 | -0.2% | $71.99 | $71.99 | $71.80 | 4,436 | |
| $71.99 | +0.043 | +0.1% | $71.94 | $72.01 | $71.94 | 1,522 | |
| $71.94 | +0.069 | +0.1% | $71.96 | $72.02 | $71.94 | 12,568 | |
| $71.88 | -0.117 | -0.2% | $71.97 | $72.07 | $71.88 | 5,900 | |
| $71.99 | +0.547 | +0.8% | $71.70 | $72.06 | $71.67 | 8,300 | |
| $71.45 | +0.02 | 0.0% | $71.50 | $71.50 | $71.35 | 3,400 | |
| $71.43 | +0.129 | +0.2% | $71.52 | $71.52 | $71.36 | 4,800 | |
| $71.30 | -0.202 | -0.3% | $71.43 | $71.50 | $71.26 | 6,900 | |
| $71.50 | -0.012 | 0.0% | $71.42 | $71.61 | $71.37 | 19,400 | |
| $71.51 | +0.321 | +0.5% | $71.67 | $71.67 | $71.48 | 10,500 | |
| $71.19 | +0.099 | +0.1% | $70.78 | $71.20 | $70.77 | 15,300 | |
| $71.09 | +0.079 | +0.1% | $71.12 | $71.12 | $71.00 | 7,200 | |
| $71.01 | -0.069 | -0.1% | $70.92 | $71.04 | $70.92 | 10,600 | |
| $71.08 | +0.055 | +0.1% | $70.94 | $71.09 | $70.93 | 14,200 | |
| $71.03 | +0.18 | +0.3% | $70.74 | $71.04 | $70.74 | 4,200 | |
| $70.85 | -0.039 | -0.1% | $70.55 | $70.93 | $70.55 | 15,200 | |
| $70.88 | +0.189 | +0.3% | $70.73 | $70.97 | $70.73 | 23,100 | |
| $70.70 | -0.032 | 0.0% | $70.63 | $70.71 | $70.48 | 25,600 | |
| $70.73 | -0.214 | -0.3% | $71.04 | $71.04 | $70.69 | 16,100 | |
| $70.94 | +0.003 | 0.0% | $70.49 | $71.02 | $70.49 | 58,000 | |
| $70.94 | -0.087 | -0.1% | $71.16 | $71.16 | $70.93 | 2,800 | |
| $71.03 | -0.099 | -0.1% | $71.09 | $71.10 | $70.70 | 17,700 | |
| $71.12 | -0.382 | -0.5% | $71.18 | $71.20 | $71.05 | 9,200 | |
| $71.51 | +0.121 | +0.2% | $71.41 | $71.51 | $71.21 | 20,900 | |
| $71.39 | -0.353 | -0.5% | $71.72 | $71.72 | $71.39 | 20,900 | |
| $71.74 | -0.486 | -0.7% | $71.91 | $72.00 | $71.63 | 23,000 | |
| $72.22 | +0.054 | +0.1% | $72.25 | $72.39 | $72.16 | 11,600 | |
| $72.17 | +0.14 | +0.2% | $72.13 | $72.28 | $72.12 | 5,700 | |
| $72.03 | -0.214 | -0.3% | $72.10 | $72.14 | $72.01 | 7,300 | |
| $72.24 | +0.369 | +0.5% | $72.16 | $72.24 | $72.14 | 8,200 | |
| $71.88 | -0.02 | 0.0% | $71.98 | $72.09 | $71.84 | 2,000 | |
| $71.90 | -0.068 | -0.1% | $71.83 | $71.94 | $71.83 | 10,100 | |
| $71.96 | -0.055 | -0.1% | $71.91 | $72.16 | $71.89 | 6,800 | |
| $72.02 | -0.069 | -0.1% | $72.17 | $72.18 | $72.02 | 1,900 | |
| $72.09 | -0.438 | -0.6% | $72.27 | $72.27 | $72.09 | 3,300 | |
| $72.53 | -0.106 | -0.1% | $72.63 | $72.66 | $72.51 | 6,100 | |
| $72.63 | -0.091 | -0.1% | $72.65 | $72.74 | $72.57 | 9,700 | |
| $72.72 | -0.003 | 0.0% | $72.77 | $72.79 | $72.72 | 1,100 | |
| $72.73 | +0.109 | +0.2% | $72.80 | $72.80 | $72.73 | 3,900 | |
| $72.62 | -0.052 | -0.1% | $72.66 | $72.74 | $72.57 | 4,700 | |
| $72.67 | -0.54 | -0.7% | $72.77 | $72.77 | $72.65 | 4,800 | |
| $73.21 | -0.041 | -0.1% | $73.14 | $73.30 | $73.13 | 6,500 | |
| $73.25 | -0.246 | -0.3% | $73.49 | $73.55 | $73.25 | 7,300 | |
| $73.50 | -0.011 | 0.0% | $73.56 | $73.56 | $73.49 | 4,800 | |
| $73.51 | -0.084 | -0.1% | $73.54 | $73.61 | $73.43 | 4,700 | |
| $73.59 | +0.265 | +0.4% | $73.50 | $73.59 | $73.50 | 5,200 | |
| $73.33 | +0.14 | +0.2% | $73.26 | $73.35 | $73.26 | 3,700 | |
| $73.19 | -0.07 | -0.1% | $73.23 | $73.24 | $73.14 | 6,000 | |
| $73.26 | -0.201 | -0.3% | $73.23 | $73.30 | $73.23 | 8,200 | |
| $73.46 | +0.331 | +0.5% | $73.46 | $73.46 | $73.33 | 3,000 | |
| $73.13 | +0.03 | 0.0% | $73.00 | $73.15 | $72.93 | 7,500 | |
| $73.10 | -0.125 | -0.2% | $73.18 | $73.18 | $73.06 | 6,200 | |
| $73.22 | -0.155 | -0.2% | $73.34 | $73.37 | $72.99 | 8,600 | |
| $73.38 | +0.205 | +0.3% | $73.42 | $73.44 | $73.38 | 2,800 | |
| $73.17 | +0.05 | +0.1% | $73.27 | $73.27 | $73.17 | 400 | |
| $73.12 | +0.06 | +0.1% | $73.19 | $73.25 | $73.11 | 1,200 | |
| $73.06 | -0.195 | -0.3% | $73.19 | $73.21 | $73.06 | 4,200 | |
| $73.26 | +0.10 | +0.1% | $73.29 | $73.36 | $73.24 | 3,500 | |
| $73.16 | -0.155 | -0.2% | $73.26 | $73.41 | $73.16 | 8,100 | |
| $73.31 | +0.041 | +0.1% | $73.16 | $73.34 | $73.16 | 7,500 | |
| $73.27 | +0.269 | +0.4% | $73.16 | $73.31 | $73.14 | 4,700 | |
| $73.00 | -0.109 | -0.1% | $72.94 | $73.02 | $72.94 | 4,600 | |
| $73.11 | -0.171 | -0.2% | $73.15 | $73.20 | $73.10 | 1,200 | |
| $73.28 | +0.059 | +0.1% | $73.29 | $73.30 | $73.26 | 2,100 |
- Ticker
- NASDAQ:BNDP
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Vanguard Core-Plus Bond Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Vanguard Core-Plus Bond Index ETF.