© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Vanguard Total Bond Market ETF (BND) stock surged +0.26%, trading at $73.55 on NASDAQ, up from the previous close of $73.36. The stock opened at $73.57, fluctuating between $73.52 and $73.61 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2026 | 73.56 | 73.61 | 73.52 | 73.55 | 7.38M |
| May 07, 2026 | 73.65 | 73.65 | 73.32 | 73.36 | 9.78M |
| May 06, 2026 | 73.50 | 73.57 | 73.47 | 73.55 | 7.64M |
| May 05, 2026 | 73.19 | 73.31 | 73.18 | 73.24 | 8.32M |
| May 04, 2026 | 73.26 | 73.28 | 72.98 | 73.11 | 7.91M |
| Apr 30, 2026 | 73.53 | 73.58 | 73.44 | 73.50 | 7.82M |
| Apr 29, 2026 | 73.55 | 73.55 | 73.32 | 73.39 | 7.19M |
| Apr 28, 2026 | 73.65 | 73.72 | 73.60 | 73.72 | 7.09M |
| Apr 27, 2026 | 73.80 | 73.85 | 73.70 | 73.74 | 6.09M |
| Apr 23, 2026 | 73.86 | 73.93 | 73.62 | 73.73 | 6.18M |
| Apr 22, 2026 | 73.96 | 73.98 | 73.85 | 73.86 | 5.93M |
| Apr 21, 2026 | 73.94 | 73.97 | 73.77 | 73.78 | 5.84M |
| Apr 20, 2026 | 74.05 | 74.06 | 73.93 | 74.01 | 7.6M |
| Apr 17, 2026 | 74.06 | 74.15 | 74.01 | 74.06 | 5.8M |
| Apr 16, 2026 | 73.94 | 73.96 | 73.72 | 73.77 | 7.52M |
| Apr 14, 2026 | 73.84 | 73.99 | 73.78 | 73.98 | 5.58M |
| Apr 13, 2026 | 73.64 | 73.82 | 73.60 | 73.80 | 6.44M |
| Apr 10, 2026 | 73.74 | 73.77 | 73.63 | 73.64 | 6.33M |
| Apr 09, 2026 | 73.68 | 73.89 | 73.58 | 73.75 | 5.64M |
| Apr 08, 2026 | 73.94 | 73.95 | 73.67 | 73.72 | 5.75M |
The funds investment objective is to seek to track the performance of a broad, market-weighted bond index. The fund generally: Provides broad exposure to the taxable investment-grade U.S. dollar-denominated bond market, excluding inflation-protected and tax-exempt bonds. Offers relatively high potential for investment income; share value tends to rise and fall modestly. May be more appropriate for medium- or long-term goals where youre looking for a reliable income stream. Is appropriate for diversifying the risks of stocks in a portfolio.
| Employees | 0 |
| Beta | 0.98 |
| Sales or Revenue | N/A |
| 5Y Sales Change% | N/A |
| Fiscal Year Ends | N/A |
| Sector | Financial Services |
| Industry | Asset Management - Bonds |