Vanguard Total Bond Market Index Fund ETF Shares (BND)

BND
🏛️ 美国 →
74.21
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 71.98 72.08 71.80 71.84 7.1M
2022-12-29 71.97 72.17 71.95 72.14 7.4M
2022-12-28 72.12 72.18 71.86 71.87 7.9M
2022-12-27 72.13 72.23 71.96 71.97 7.0M
2022-12-23 72.50 72.62 72.45 72.53 4.7M
2022-12-22 72.95 73.07 72.86 72.93 6.8M
2022-12-21 73.04 73.10 72.83 72.94 8.2M
2022-12-20 72.80 72.90 72.69 72.77 6.1M
2022-12-19 73.39 73.41 73.15 73.25 6.3M
2022-12-16 73.46 73.83 73.41 73.69 6.5M
2022-12-15 73.88 73.96 73.71 73.88 7.8M
2022-12-14 73.71 73.90 73.43 73.84 9.8M
2022-12-13 74.15 74.15 73.61 73.66 12.6M
2022-12-12 73.46 73.51 73.05 73.16 7.5M
2022-12-09 73.42 73.46 73.16 73.16 12.1M
2022-12-08 73.58 73.74 73.48 73.59 5.4M
2022-12-07 73.48 73.84 73.44 73.80 7.5M
2022-12-06 73.08 73.24 73.00 73.16 7.6M
2022-12-05 73.16 73.17 72.83 72.92 7.6M
2022-12-02 72.95 73.51 72.79 73.50 6.8M
2022-12-01 72.73 73.20 72.66 73.20 7.5M
2022-11-30 72.15 72.77 72.01 72.76 5.5M
2022-11-29 72.20 72.38 72.16 72.20 5.4M
2022-11-28 72.61 72.67 72.39 72.47 5.9M
2022-11-25 72.40 72.56 72.40 72.56 2.5M
2022-11-23 72.23 72.56 72.23 72.56 4.9M
2022-11-22 71.94 72.19 71.93 72.12 9.5M
2022-11-21 71.99 72.04 71.72 71.75 6.8M
2022-11-18 71.93 72.04 71.73 71.75 8.6M
2022-11-17 71.80 71.90 71.66 71.87 6.3M
2022-11-16 71.98 72.23 71.90 72.17 8.9M
2022-11-15 71.66 71.77 71.54 71.76 11.9M
2022-11-14 71.29 71.39 71.21 71.26 6.9M
2022-11-11 71.33 71.53 71.25 71.49 4.5M
2022-11-10 70.90 71.49 70.89 71.49 7.0M
2022-11-09 69.86 70.14 69.79 70.04 7.3M
2022-11-08 69.80 70.07 69.78 69.94 6.4M
2022-11-07 69.91 69.93 69.63 69.63 6.2M
2022-11-04 69.93 70.10 69.74 69.90 8.8M
2022-11-03 69.62 69.98 69.57 69.88 6.4M
2022-11-02 70.35 70.73 70.00 70.15 10.2M
2022-11-01 70.58 70.61 70.10 70.26 7.0M
2022-10-31 70.36 70.40 70.06 70.35 6.8M
2022-10-28 70.40 70.71 70.38 70.57 4.8M
2022-10-27 70.54 70.86 70.38 70.71 5.5M
2022-10-26 70.22 70.47 70.17 70.34 7.0M
2022-10-25 69.94 70.21 69.91 70.06 7.8M
2022-10-24 69.48 69.69 69.23 69.40 7.3M
2022-10-21 69.14 69.58 69.09 69.50 7.0M
2022-10-20 69.71 69.85 69.34 69.38 6.3M
2022-10-19 69.99 70.09 69.78 69.85 6.5M
2022-10-18 70.46 70.54 70.14 70.43 7.0M
2022-10-17 70.55 70.68 70.27 70.27 19.6M
2022-10-14 70.82 70.83 70.09 70.12 6.5M
2022-10-13 69.87 70.70 69.79 70.46 6.7M
2022-10-12 70.55 70.82 70.51 70.71 5.4M
2022-10-11 70.72 70.95 70.53 70.63 9.2M
2022-10-10 70.93 70.93 70.46 70.61 5.0M
2022-10-07 71.01 71.12 70.87 70.93 5.0M
2022-10-06 71.53 71.60 71.24 71.30 7.1M
2022-10-05 71.58 71.64 71.28 71.57 7.3M
2022-10-04 72.03 72.24 71.88 71.95 6.1M
2022-10-03 71.70 72.18 71.58 71.77 6.8M
2022-09-30 71.70 71.87 71.25 71.33 8.9M
2022-09-29 71.44 71.64 71.27 71.50 6.1M
2022-09-28 71.43 71.90 71.29 71.87 11.6M
2022-09-27 71.12 71.21 70.67 70.77 9.9M
2022-09-26 71.77 71.81 71.06 71.08 8.7M
2022-09-23 72.25 72.25 71.75 72.00 6.9M
2022-09-22 72.48 72.49 72.11 72.20 5.2M
2022-09-21 72.82 72.99 72.44 72.95 6.4M
2022-09-20 72.71 72.88 72.62 72.75 4.8M
2022-09-19 72.99 73.18 72.91 73.11 6.4M
2022-09-16 73.08 73.31 73.02 73.16 5.1M
2022-09-15 73.31 73.39 73.19 73.24 5.0M
2022-09-14 73.30 73.56 73.28 73.46 4.3M
2022-09-13 73.28 73.43 73.22 73.37 9.5M
2022-09-12 74.00 74.07 73.65 73.74 4.0M
2022-09-09 73.95 74.09 73.79 73.83 3.8M
2022-09-08 73.96 74.12 73.84 73.86 3.6M
2022-09-07 73.80 74.09 73.78 74.09 4.2M
2022-09-06 73.94 73.95 73.54 73.56 6.9M
2022-09-02 74.25 74.48 74.18 74.23 3.6M
2022-09-01 74.02 74.11 73.75 74.04 6.2M
2022-08-31 74.85 74.94 74.51 74.60 5.2M
2022-08-30 74.93 75.08 74.70 74.91 6.9M
2022-08-29 74.95 74.96 74.79 74.85 3.3M
2022-08-26 75.23 75.37 75.05 75.19 4.3M
2022-08-25 74.98 75.40 74.92 75.34 3.7M
2022-08-24 74.97 75.01 74.84 74.93 3.8M
2022-08-23 75.12 75.45 75.01 75.12 6.3M
2022-08-22 75.33 75.36 75.09 75.15 4.2M
2022-08-19 75.53 75.56 75.36 75.49 5.1M
2022-08-18 76.04 76.16 75.94 75.97 4.0M
2022-08-17 75.93 76.01 75.71 75.83 4.1M
2022-08-16 76.27 76.29 76.03 76.28 4.1M
2022-08-15 76.47 76.54 76.36 76.38 3.9M
2022-08-12 76.21 76.30 76.01 76.30 4.4M
2022-08-11 76.57 76.67 75.92 75.95 5.2M
2022-08-10 76.50 76.73 76.31 76.38 4.3M
2022-08-09 76.16 76.26 76.09 76.17 6.9M
2022-08-08 76.30 76.45 76.26 76.34 8.5M
2022-08-05 76.05 76.10 75.86 76.00 8.9M
2022-08-04 76.72 76.88 76.64 76.87 9.9M
2022-08-03 76.23 76.69 75.97 76.68 5.7M
2022-08-02 77.09 77.18 76.24 76.30 10.8M
2022-08-01 76.90 77.14 76.82 77.08 5.4M
2022-07-29 76.80 77.17 76.75 76.90 6.6M
2022-07-28 76.96 77.07 76.81 76.96 5.1M
2022-07-27 76.35 76.69 76.34 76.43 5.9M
2022-07-26 76.51 76.57 76.19 76.22 7.0M
2022-07-25 76.14 76.27 76.09 76.20 4.3M
2022-07-22 76.37 76.65 76.28 76.48 6.6M
2022-07-21 75.43 75.90 75.43 75.86 6.8M
2022-07-20 75.55 75.56 75.20 75.24 4.0M
2022-07-19 75.38 75.43 75.18 75.31 3.5M
2022-07-18 75.45 75.47 75.22 75.37 3.4M
2022-07-15 75.36 75.70 75.36 75.60 5.3M
2022-07-14 75.10 75.43 74.95 75.33 5.6M
2022-07-13 74.87 75.63 74.85 75.57 6.4M
2022-07-12 75.48 75.62 75.33 75.33 6.0M
2022-07-11 75.19 75.39 75.15 75.20 4.1M
2022-07-08 75.01 75.04 74.84 74.92 4.2M
2022-07-07 75.45 75.46 75.10 75.17 7.5M
2022-07-06 76.03 76.05 75.36 75.38 5.3M
2022-07-05 75.85 75.97 75.70 75.84 6.3M
2022-07-01 75.61 76.05 75.53 75.71 5.8M
2022-06-30 75.17 75.45 75.17 75.26 4.4M
2022-06-29 74.51 74.95 74.51 74.94 3.9M
2022-06-28 74.43 74.51 74.31 74.51 5.6M
2022-06-27 74.54 74.73 74.39 74.47 6.2M
2022-06-24 74.86 75.13 74.78 74.83 7.0M
2022-06-23 74.90 75.33 74.88 74.97 8.5M
2022-06-22 74.64 74.75 74.54 74.61 8.4M
2022-06-21 74.12 74.28 73.94 74.00 7.1M
2022-06-17 74.39 74.49 74.04 74.34 4.9M
2022-06-16 73.49 74.32 73.41 74.30 8.5M
2022-06-15 73.85 74.19 73.50 74.14 9.1M
2022-06-14 73.91 74.01 73.20 73.30 9.5M
2022-06-13 74.21 74.25 73.37 73.70 11.3M
2022-06-10 75.26 75.42 74.76 74.91 14.7M
2022-06-09 75.60 75.70 75.51 75.55 4.8M
2022-06-08 75.80 75.93 75.65 75.65 3.8M
2022-06-07 75.85 76.11 75.82 75.96 7.0M
2022-06-06 76.03 76.09 75.67 75.70 6.7M
2022-06-03 75.99 76.19 75.99 76.15 5.5M
2022-06-02 76.30 76.33 76.05 76.26 5.3M
2022-06-01 76.56 76.64 76.06 76.19 7.3M
2022-05-31 76.67 76.74 76.46 76.68 9.1M
2022-05-27 77.11 77.22 77.00 77.12 6.4M
2022-05-26 77.00 77.10 76.81 76.90 5.3M
2022-05-25 76.92 77.00 76.79 76.98 5.7M
2022-05-24 76.32 76.78 76.32 76.67 6.6M
2022-05-23 76.29 76.37 76.00 76.05 7.3M
2022-05-20 76.12 76.37 76.12 76.32 7.0M
2022-05-19 76.34 76.37 76.04 76.09 5.5M
2022-05-18 75.54 75.97 75.54 75.93 5.0M
2022-05-17 75.68 75.83 75.59 75.61 5.9M
2022-05-16 76.04 76.24 76.03 76.06 6.1M
2022-05-13 76.06 76.10 75.89 75.94 5.0M
2022-05-12 76.23 76.39 76.16 76.22 6.1M
2022-05-11 75.52 76.09 75.47 76.07 9.8M
2022-05-10 75.89 76.03 75.74 75.81 24.8M
2022-05-09 75.18 75.62 75.14 75.59 7.4M
2022-05-06 75.26 75.52 75.17 75.25 8.8M
2022-05-05 75.87 75.87 75.26 75.57 10.5M
2022-05-04 75.78 76.33 75.64 76.33 12.2M
2022-05-03 76.08 76.15 75.78 75.84 7.8M
2022-05-02 75.82 75.84 75.58 75.66 10.2M
2022-04-29 76.28 76.52 76.16 76.19 7.1M
2022-04-28 76.54 76.71 76.44 76.71 7.6M
2022-04-27 76.99 77.07 76.66 76.74 10.8M
2022-04-26 77.12 77.16 76.90 76.98 8.8M
2022-04-25 76.67 77.02 76.67 76.78 6.1M
2022-04-22 76.18 76.47 76.10 76.30 8.6M
2022-04-21 76.68 76.69 76.17 76.40 7.9M
2022-04-20 76.61 76.91 76.56 76.81 7.4M
2022-04-19 76.53 76.65 76.30 76.33 11.6M
2022-04-18 77.07 77.08 76.78 76.81 7.2M
2022-04-14 77.56 77.60 77.01 77.06 7.0M
2022-04-13 77.59 77.85 77.57 77.59 7.8M
2022-04-12 77.62 77.75 77.46 77.50 8.2M
2022-04-11 77.40 77.44 77.18 77.25 7.9M
2022-04-08 77.66 77.82 77.51 77.61 9.0M
2022-04-07 78.10 78.19 77.91 78.03 9.2M
2022-04-06 78.01 78.40 77.90 78.19 8.6M
2022-04-05 79.00 79.02 78.38 78.43 7.0M
2022-04-04 79.21 79.24 78.96 79.23 9.1M
2022-04-01 78.83 79.30 78.77 79.17 6.3M
2022-03-31 79.52 79.67 79.45 79.54 8.2M
2022-03-30 79.09 79.51 79.08 79.48 7.1M
2022-03-29 79.08 79.33 78.99 79.30 7.3M
2022-03-28 78.81 79.04 78.76 78.95 7.5M
2022-03-25 79.10 79.10 78.61 78.72 21.4M
2022-03-24 79.13 79.44 79.11 79.42 18.9M
2022-03-23 79.33 79.52 79.14 79.52 8.9M
2022-03-22 79.15 79.25 79.05 79.16 6.5M
2022-03-21 79.80 79.83 79.32 79.36 6.8M
2022-03-18 80.07 80.23 80.04 80.18 8.9M
2022-03-17 80.02 80.16 79.89 79.95 6.8M
2022-03-16 79.77 79.88 79.36 79.88 8.2M
2022-03-15 79.94 80.01 79.66 79.76 6.3M
2022-03-14 79.93 79.95 79.62 79.63 15.4M
2022-03-11 80.40 80.49 80.33 80.37 7.9M
2022-03-10 80.58 80.61 80.29 80.43 8.3M
2022-03-09 80.90 81.00 80.79 80.86 5.8M
2022-03-08 81.05 81.13 80.97 81.08 8.6M
2022-03-07 81.53 81.73 81.38 81.46 6.4M
2022-03-04 81.89 82.02 81.77 81.86 8.0M
2022-03-03 81.47 81.63 81.35 81.57 10.3M
2022-03-02 81.86 81.91 81.21 81.21 6.5M
2022-03-01 82.04 82.49 82.03 82.22 9.3M
2022-02-28 81.66 81.95 81.64 81.92 6.5M
2022-02-25 81.20 81.33 81.14 81.32 5.9M
2022-02-24 81.39 81.48 81.15 81.25 8.9M
2022-02-23 81.30 81.32 81.07 81.07 7.9M
2022-02-22 81.39 81.48 81.30 81.48 7.1M
2022-02-18 81.50 81.55 81.41 81.53 4.7M
2022-02-17 81.30 81.49 81.25 81.39 6.8M
2022-02-16 81.24 81.26 80.96 81.21 7.1M
2022-02-15 81.17 81.28 81.09 81.10 6.7M
2022-02-14 81.38 81.46 81.18 81.27 6.3M
2022-02-11 81.45 81.79 81.15 81.73 11.1M
2022-02-10 81.63 81.69 81.20 81.20 8.9M
2022-02-09 82.03 82.14 81.94 81.95 5.9M
2022-02-08 81.98 82.01 81.89 81.89 6.7M
2022-02-07 82.09 82.22 82.02 82.16 6.3M
2022-02-04 82.20 82.22 82.01 82.09 7.7M
2022-02-03 82.61 82.68 82.51 82.60 6.2M
2022-02-02 82.95 83.14 82.91 82.95 7.2M
2022-02-01 82.89 82.91 82.69 82.83 5.0M
2022-01-31 82.90 83.08 82.87 83.00 8.0M
2022-01-28 82.78 83.08 82.77 83.06 6.0M
2022-01-27 82.90 83.09 82.89 82.96 6.3M
2022-01-26 83.22 83.26 82.69 82.69 7.4M
2022-01-25 83.30 83.40 83.14 83.15 5.9M
2022-01-24 83.45 83.50 83.25 83.26 10.3M
2022-01-21 83.35 83.48 83.28 83.39 5.2M
2022-01-20 83.11 83.14 83.03 83.08 5.0M
2022-01-19 82.97 83.12 82.94 82.99 8.6M
2022-01-18 83.03 83.08 82.79 82.79 7.5M
2022-01-14 83.59 83.60 83.30 83.31 6.8M
2022-01-13 83.65 83.79 83.57 83.77 5.7M
2022-01-12 83.73 83.79 83.62 83.63 6.7M
2022-01-11 83.47 83.68 83.41 83.66 6.8M
2022-01-10 83.38 83.52 83.31 83.49 5.9M
2022-01-07 83.71 83.72 83.44 83.56 6.3M
2022-01-06 83.75 83.82 83.68 83.79 6.0M
2022-01-05 84.21 84.21 83.86 83.88 7.1M
2022-01-04 84.10 84.18 84.00 84.17 7.4M
2022-01-03 84.44 84.44 84.17 84.18 7.2M