Menu Search
ETFs

Vanguard Total Bond Market Index Fund ETF Shares

  • Add to watchlist
  • Add to portfolio
BND:NMQ:USD

Vanguard Total Bond Market Index Fund ETF Shares

Actions
  • Price (USD)73.73
  • Today's Change-0.16 / -0.22%
  • Shares traded7.43m
  • 1 Year change+1.12%
Data delayed at least 15 minutes, as of Mar 12 2026 17:32 BST.
More ▼
Find Funds and ETFs
Find Funds and ETFs
Use our fund screener to discover other asset types.
 
Funds ScreenerGo to the Funds Screener

Historical Prices

DateOpenHighLowCloseVolume
Thursday, March 12, 2026Thu, Mar 12, 202673.7873.8373.6773.737,426,0967.43m
Wednesday, March 11, 2026Wed, Mar 11, 202674.0974.1073.8573.899,009,6169.01m
Tuesday, March 10, 2026Tue, Mar 10, 202674.3974.4574.2174.228,622,9088.62m
Monday, March 09, 2026Mon, Mar 09, 202674.1574.5074.1174.458,201,7958.20m
Friday, March 06, 2026Fri, Mar 06, 202674.1274.4274.0774.2410,878,03510.88m
Thursday, March 05, 2026Thu, Mar 05, 202674.2874.3774.2474.3410,029,11310.03m
Wednesday, March 04, 2026Wed, Mar 04, 202674.5774.6074.5074.5111,305,36711.31m
Tuesday, March 03, 2026Tue, Mar 03, 202674.3374.6674.3174.568,939,8788.94m
Monday, March 02, 2026Mon, Mar 02, 202674.7274.7474.5574.648,732,5748.73m
Friday, February 27, 2026Fri, Feb 27, 202675.1575.2375.1375.178,500,8698.50m
Thursday, February 26, 2026Thu, Feb 26, 202674.9375.0374.9375.0214,876,21414.88m
Wednesday, February 25, 2026Wed, Feb 25, 202674.8874.9774.8774.917,001,9837.00m
Tuesday, February 24, 2026Tue, Feb 24, 202674.9574.9774.8974.939,854,3999.85m
Monday, February 23, 2026Mon, Feb 23, 202674.8475.0274.8474.976,286,8906.29m
Friday, February 20, 2026Fri, Feb 20, 202674.8474.8474.6974.819,131,3249.13m
Thursday, February 19, 2026Thu, Feb 19, 202674.7274.8574.7274.828,147,8698.15m
Wednesday, February 18, 2026Wed, Feb 18, 202674.7974.8674.7774.796,972,4636.97m
Tuesday, February 17, 2026Tue, Feb 17, 202674.8974.9174.8374.879,689,0249.69m
Friday, February 13, 2026Fri, Feb 13, 202674.8474.9074.8174.888,307,9358.31m
Thursday, February 12, 2026Thu, Feb 12, 202674.4674.6874.4374.669,884,3389.88m
Wednesday, February 11, 2026Wed, Feb 11, 202674.3174.4874.2974.327,968,8287.97m
Tuesday, February 10, 2026Tue, Feb 10, 202674.4574.5274.4374.478,288,7378.29m
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Mar 12 2026 13:32 BST.
Data Provided by LSEG
The performance data shown in tables and graphs on this page is calculated in USD of the fund/index/average (as applicable), on a Bid To Bid / Nav to Nav basis, with gross dividends re-invested on ex-dividend date. Past performance is not necessarily a guide to future performance; unit prices may fall as well as rise.
All managed funds data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
All data shown on this page, unless noted otherwise is Data Source and Copyright: Morningstar, Inc. 2026
All Rights reserved
www.morningstar.com
© 2026 Morningstar. All Rights Reserved. The information contained herein: (1) is proprietary to Morningstar and/or its content providers; (2) may not be copied or distributed; and (3) is not warranted to be accurate, complete or timely. Neither Morningstar nor its content providers are responsible for any damages or losses arising from any use of this information. Past performance is no guarantee of future results.
Pricing for ETFs is the latest price and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.