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)75.17
  • Today's Change0.150 / 0.20%
  • Shares traded8.50m
  • 1 Year change+2.48%
Data delayed at least 15 minutes, as of Feb 27 2026 21:00 GMT.
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
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
Monday, February 09, 2026Mon, Feb 09, 202674.1774.2774.1474.259,429,7599.43m
Friday, February 06, 2026Fri, Feb 06, 202674.2374.2574.1374.238,257,2318.26m
Thursday, February 05, 2026Thu, Feb 05, 202674.0674.2474.0174.2212,216,65112.22m
Wednesday, February 04, 2026Wed, Feb 04, 202673.8973.9673.8573.9011,709,97211.71m
Tuesday, February 03, 2026Tue, Feb 03, 202673.8673.9473.8473.9311,287,10011.29m
Monday, February 02, 2026Mon, Feb 02, 202674.0374.0473.8973.918,636,3528.64m
Friday, January 30, 2026Fri, Jan 30, 202674.2574.3074.1774.238,977,4618.98m
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Feb 27 2026 16:00 GMT.
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.