Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

BNDP
Vanguard Core-Plus Bond Index ETF
stock NASDAQ ETF

At Close
Jul 30, 2026 2:22:06 PM EDT
73.27USD0.000%(+73.27)1,202
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-31		73.150073.200073.095073.1086-0.234%1,2030.000%
2026-07-30		73.285073.295073.261073.2800+0.081%2,094-0.234%
2026-07-29		73.420073.460073.220573.2205-0.367%3,569-0.153%
2026-07-28		73.330073.535073.330073.4900+0.193%1,398-0.519%
2026-07-27		73.100073.405073.100073.3482+0.244%25,582-0.327%
2026-07-24		73.170073.200073.130073.1695+0.095%6,902-0.083%
2026-07-23		73.050073.200073.050073.1000-0.232%4,320+0.012%
2026-07-22		73.360073.360073.240173.2700-0.184%5,153-0.220%
2026-07-21		73.400073.740073.380073.4051-0.156%12,298-0.404%
2026-07-20		73.670073.670073.505073.5200-0.210%6,354-0.560%
2026-07-17		73.730073.765073.640173.6750+0.054%3,091-0.769%
2026-07-16		73.500073.635073.500073.6350-0.048%6,674-0.715%
2026-07-15		73.590073.690073.561773.6700+0.202%2,800-0.762%
2026-07-14		73.520073.560073.495073.5213+0.206%2,093-0.561%
2026-07-13		73.460073.520073.370073.3700-0.461%2,534-0.356%
2026-07-10		73.650073.730073.600073.7098+0.062%22,822-0.816%
2026-07-09		73.730073.730073.600073.6642+0.162%9,027-0.754%
2026-07-08		73.545073.560073.440073.5450-0.129%3,348-0.593%
2026-07-07		73.800073.865673.640073.6400-0.399%3,435-0.722%
2026-07-06		73.950073.950073.840073.9350+0.041%9,318-1.118%
2026-07-02		73.880073.905073.880073.9050-0.007%1,882-1.078%
2026-07-01		73.850074.040073.850073.9100-0.579%11,322-1.084%
2026-06-30		74.440074.510074.340174.3401-0.215%11,981-1.657%
2026-06-29		74.510074.510074.500074.5000-0.007%8,031-1.868%
2026-06-26		74.410074.550074.410074.5050+0.031%5,085-1.874%
2026-06-25		74.530074.530074.481874.4818+0.130%18,987-1.844%
2026-06-24		74.395074.395074.385074.3850+0.385%558-1.716%
2026-06-23		74.100074.220074.070074.1000+0.101%3,009-1.338%
2026-06-22		74.055074.055073.990074.0250-0.247%1,337-1.238%
2026-06-18		74.285074.320074.208274.2082+0.229%5,167-1.482%
2026-06-17		74.380074.380074.038374.0383-0.344%7,885-1.256%
2026-06-16		74.180074.350074.180074.2942+0.154%13,612-1.596%
2026-06-15		74.310074.310074.180074.1800+0.108%3,747-1.444%
2026-06-12		74.070074.100073.995074.10000.000%8,635-1.338%
2026-06-11		73.800074.100073.790074.1000+0.536%13,880-1.338%
2026-06-10		73.790073.825073.500073.7050-0.115%5,143-0.809%
2026-06-09		73.790073.790073.700073.7900+0.221%9,359-0.923%
2026-06-08		73.820074.030073.627673.6276-0.174%50,119-0.705%
2026-06-05		73.730073.920073.730073.7561-0.538%47,286-0.878%
2026-06-04		74.120074.190074.010074.1550+0.257%33,002-1.411%
2026-06-03		73.850074.110073.850073.9650-0.081%74,705-1.158%
2026-06-02		74.040074.060073.760074.0250+0.107%8,286-1.238%
2026-06-01		73.810073.946073.785073.9460-0.459%13,933-1.132%
2026-05-29		74.260074.370074.260074.2873+0.086%4,913-1.587%
2026-05-28		74.090074.280073.860074.2236+0.167%7,754-1.502%
2026-05-27		74.125074.155074.100074.1000+0.108%2,354-1.338%
2026-05-26		74.040074.040073.950074.0200+0.346%15,133-1.231%
2026-05-22		73.740073.900073.660273.7650+0.068%6,191-0.890%
2026-05-21		73.550073.769773.475073.7150+0.096%1,267-0.823%
2026-05-20		73.270073.644473.270073.6444+0.505%6,617-0.728%
2026-05-19		73.260073.290073.210073.2745-0.314%8,991-0.226%
2026-05-18		73.580073.620073.450073.5050-0.102%5,199-0.539%
2026-05-15		73.800073.800073.570073.5802-0.530%5,491-0.641%
2026-05-14		74.140074.140073.971973.9719-0.038%15,920-1.167%
2026-05-13		73.995073.999973.895073.9999-0.014%4,583-1.204%
2026-05-12		74.090074.090073.910074.0100-0.270%3,076-1.218%
2026-05-11		74.250074.305074.200074.2100-0.188%4,472-1.484%
2026-05-08		74.370074.390074.286074.3500+0.249%6,641-1.670%
2026-05-07		74.430074.430074.165074.1650-0.235%1,787-1.424%
2026-05-06		74.280074.390073.910074.3400+0.378%27,892-1.656%
2026-05-05		74.010074.130074.000074.0600+0.160%7,010-1.285%
2026-05-04		74.075074.075073.880073.9416-0.362%13,501-1.127%
2026-05-01		74.180074.360074.130074.2100-0.170%7,595-1.484%
2026-04-30		74.390074.430074.220174.3366+0.110%10,286-1.652%
2026-04-29		74.315074.350074.225074.2550-0.389%3,297-1.544%
2026-04-28		74.450074.550074.450074.5450-0.079%4,827-1.927%
2026-04-27		74.600075.020074.595074.6038-0.142%12,402-2.004%
2026-04-24		74.530074.720074.530074.7100+0.154%10,191-2.143%
2026-04-23		74.730074.760074.500074.5950-0.174%18,883-1.993%
2026-04-22		74.800074.820074.725074.7250+0.141%2,076-2.163%
2026-04-21		74.740074.760074.619674.6196-0.341%641-2.025%
2026-04-20		74.900075.180074.800074.8750+0.013%6,540-2.359%
2026-04-17		74.700074.960074.700074.8650+0.362%6,402-2.346%
2026-04-16		74.720074.790074.595074.5950-0.174%3,091-1.993%
2026-04-15		74.720074.725074.685074.7250-0.114%2,906-2.163%
2026-04-14		74.669574.830074.660074.8100+0.266%9,950-2.274%
2026-04-13		74.430074.611774.430074.6117+0.217%7,235-2.015%
2026-04-10		74.540074.555074.420074.4500-0.141%3,330-1.802%
2026-04-09		74.500074.670074.430074.5550+0.067%4,098-1.940%
2026-04-08		74.690074.690074.505074.5050+0.310%779-1.874%
2026-04-07		74.200074.275074.070074.2750+0.081%760-1.570%
2026-04-06		74.140074.320074.140074.2147-0.079%11,374-1.490%
2026-04-02		74.261474.300074.240074.2732+0.186%3,133-1.568%
2026-04-01		74.140074.176574.135374.1353-0.361%1,460-1.385%
2026-03-31		74.360074.440074.300074.4042+0.316%4,181-1.741%
2026-03-30		74.170074.255074.145074.1700+0.433%3,202-1.431%
2026-03-27		73.760073.960073.725073.8500-0.055%4,990-1.004%
2026-03-26		74.175074.175073.890073.8907-0.578%6,632-1.058%
2026-03-25		74.330074.410074.305074.3200+0.344%1,247-1.630%
2026-03-24		73.940074.190073.940074.0650-0.292%4,284-1.291%
2026-03-23		74.150074.410074.150074.2822+0.388%4,520-1.580%
2026-03-20		74.140074.170073.995073.9950-0.785%4,027-1.198%
2026-03-19		74.345074.580774.345074.5807+0.082%1,024-1.974%
2026-03-18		74.695074.740074.519774.5197-0.341%9,437-1.894%
2026-03-17		74.770074.790074.660174.7750+0.228%7,214-2.229%
2026-03-16		74.400074.630074.400074.6050+0.336%8,693-2.006%
2026-03-13		74.520074.565074.355074.3550-0.156%4,494-1.676%
2026-03-12		74.600074.642574.420074.4709-0.396%9,050-1.829%
2026-03-11		74.880074.900074.720074.7672-0.350%5,590-2.218%
2026-03-10		75.225075.400075.030075.0300-0.372%16,410-2.561%
2026-03-09		75.000075.309875.000075.3098+0.288%4,542-2.923%
2026-03-06		74.980075.240074.975075.0934-0.109%3,159-2.643%
2026-03-05		75.120075.200075.045075.1750-0.295%10,699-2.749%
2026-03-04		75.410075.500075.350075.3977-0.017%9,430-3.036%
2026-03-03		75.180075.470075.130175.4104-0.119%15,010-3.052%
2026-03-02		75.580075.580075.450075.5000-0.717%6,975-3.167%
2026-02-27		75.970076.090075.970076.0450+0.198%14,827-3.861%
2026-02-26		75.800075.970075.800075.8950+0.114%1,730-3.671%
2026-02-25		75.780075.920075.765075.8085-0.003%19,098-3.561%
2026-02-24		75.790075.830075.755075.8110-0.013%3,701-3.565%
2026-02-23		75.725075.889975.725075.8207+0.120%17,791-3.577%
2026-02-20		75.705075.730075.630075.7300+0.013%3,993-3.462%
2026-02-19		75.660075.720075.633875.7200+0.020%6,047-3.449%
2026-02-18		75.685075.770075.640075.7050-0.092%8,699-3.430%
2026-02-17		75.870075.870075.690075.7750+0.033%16,289-3.519%
2026-02-13		75.740075.759975.710075.7500+0.251%4,046-3.487%
2026-02-12		75.390075.580075.390075.5600+0.353%5,082-3.244%
2026-02-11		75.400075.490075.270075.2940-0.127%25,559-2.902%
2026-02-10		75.370075.500075.350075.3900+0.326%26,700-3.026%
2026-02-09		75.090075.250075.060075.1450+0.004%19,029-2.710%
2026-02-06		75.160075.160075.050075.1423+0.016%5,585-2.706%
2026-02-05		74.940075.130074.940075.1300+0.387%7,348-2.691%
2026-02-04		74.940074.940074.800074.8400-0.047%15,739-2.313%
2026-02-03		74.840074.890074.780074.8750+0.020%5,956-2.359%
2026-02-02		75.220075.220074.860074.8600-0.428%9,293-2.340%
2026-01-30		75.190075.246875.080075.1818-0.064%9,669-2.758%
2026-01-29		75.150075.280075.110075.2297+0.036%11,615-2.819%
2026-01-28		75.360075.360075.150075.2023-0.005%18,557-2.784%
2026-01-27		75.270075.295075.150075.2057-0.099%21,625-2.788%
2026-01-26		75.280075.310075.260075.2800+0.134%12,796-2.884%
2026-01-23		75.100075.240075.090075.1791+0.092%2,950-2.754%
2026-01-22		75.050075.430075.010075.1100+0.042%22,197-2.665%
2026-01-21		74.950075.090074.900075.0782+0.278%11,319-2.623%
2026-01-20		74.930074.980074.835074.8701-0.397%20,038-2.353%
2026-01-16		75.270075.270075.153975.1684-0.175%24,528-2.740%
2026-01-15		75.440075.440075.299875.2998-0.072%31,560-2.910%
2026-01-14		75.260075.360075.240075.3541+0.198%13,212-2.980%
2026-01-13		75.220075.230075.155075.2050+0.040%17,735-2.788%
2026-01-12		75.150075.240075.095075.1750-0.053%27,206-2.749%
2026-01-09		75.200075.260075.125075.2150+0.183%19,744-2.801%
2026-01-08		75.160075.160075.070075.0775-0.130%40,979-2.622%
2026-01-07		75.200075.229975.130075.1750+0.053%92,360-2.749%
2026-01-06		75.080075.135074.995075.1350+0.011%23,788-2.697%
2026-01-05		75.030075.165075.030075.1268+0.147%25,297-2.686%
2026-01-02		75.110075.110074.990075.0166-0.064%22,457-2.543%
2025-12-31		75.100075.240075.060075.0650-0.168%32,469-2.606%
2025-12-30		75.220075.240075.140075.1910-0.079%24,851-2.769%
2025-12-29		75.200075.280075.160075.2501+0.193%38,635-2.846%
2025-12-26		75.200075.220075.100075.1050-0.015%39,182-2.658%
2025-12-24		75.010075.130075.000075.1159+0.195%16,101-2.672%
2025-12-23		74.940075.120074.830074.9700-0.203%27,913-2.483%
2025-12-22		75.160075.160075.095075.1227-0.050%32,072-2.681%
2025-12-19		75.200075.230075.160075.1600-0.153%16,094-2.729%
2025-12-18		75.240075.690075.198675.2750+0.234%33,253-2.878%
2025-12-17		75.140075.140075.040075.0996-0.067%32,050-2.651%
2025-12-16		74.940075.250074.935075.1496+0.263%49,898-2.716%
2025-12-15		75.080075.080074.935074.9522-0.004%25,675-2.460%
2025-12-12		75.000075.000074.865074.9550-0.226%49,196-2.463%
2025-12-11		75.220075.240075.100075.1250-0.019%35,724-2.684%
2025-12-10		74.840075.180074.830075.1396+0.340%39,489-2.703%
2025-12-09		75.100075.100074.855074.8851-0.107%104,374-2.372%
2025-12-08		75.080075.470074.885074.9650-0.125%99,297-2.476%
2025-12-05		75.200075.600075.045075.0587-0.158%138,576-2.598%
2025-12-04		75.190075.620075.150075.17720.000%89,785-2.752%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC