Dark

BNDP
Vanguard Core-Plus Bond Index ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:02 PM EDT

70.91USD0.000%(+70.91)58,044

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	70.4900	71.0200	70.4900	70.9406	+0.004%	58,046	0.000%
2026-09-30	71.1600	71.1600	70.9300	70.9376	-0.123%	2,843	+0.004%
2026-09-29	71.0900	71.1000	70.7000	71.0250	-0.138%	17,750	-0.119%
2026-09-28	71.1800	71.2000	71.0450	71.1235	-0.535%	9,187	-0.257%
2026-09-25	71.4100	71.5064	71.2100	71.5064	+0.170%	20,861	-0.791%
2026-09-24	71.7200	71.7200	71.3850	71.3850	-0.492%	20,917	-0.623%
2026-09-23	71.9100	72.0000	71.6300	71.7379	-0.673%	22,958	-1.111%
2026-09-22	72.2500	72.3900	72.1600	72.2241	+0.075%	11,646	-1.777%
2026-09-21	72.1300	72.2800	72.1150	72.1700	+0.194%	5,717	-1.703%
2026-09-18	72.1000	72.1400	72.0100	72.0300	-0.296%	7,251	-1.512%
2026-09-17	72.1550	72.2435	72.1401	72.2435	+0.513%	8,158	-1.803%
2026-09-16	71.9800	72.0900	71.8404	71.8750	-0.028%	1,986	-1.300%
2026-09-15	71.8300	71.9350	71.8300	71.8950	-0.094%	10,053	-1.327%
2026-09-14	71.9100	72.1590	71.8900	71.9626	-0.076%	6,842	-1.420%
2026-09-11	72.1700	72.1750	72.0176	72.0176	-0.096%	1,894	-1.495%
2026-09-10	72.2700	72.2700	72.0867	72.0867	-0.604%	3,295	-1.590%
2026-09-09	72.6300	72.6600	72.5100	72.5250	-0.145%	6,140	-2.185%
2026-09-08	72.6500	72.7400	72.5700	72.6305	-0.126%	9,714	-2.327%
2026-09-04	72.7700	72.7900	72.7219	72.7219	-0.004%	1,095	-2.449%
2026-09-03	72.8000	72.8000	72.7246	72.7246	+0.149%	3,910	-2.453%
2026-09-02	72.6600	72.7390	72.5650	72.6163	-0.071%	4,688	-2.308%
2026-09-01	72.7700	72.7700	72.6500	72.6677	-0.738%	4,810	-2.377%
2026-08-31	73.1400	73.3000	73.1300	73.2080	-0.056%	6,520	-3.097%
2026-08-28	73.4900	73.5500	73.2491	73.2491	-0.335%	7,260	-3.152%
2026-08-27	73.5600	73.5600	73.4900	73.4950	-0.015%	4,848	-3.476%
2026-08-26	73.5400	73.6100	73.4300	73.5060	-0.114%	4,700	-3.490%
2026-08-25	73.5000	73.5900	73.5000	73.5900	+0.361%	5,217	-3.600%
2026-08-24	73.2550	73.3500	73.2550	73.3250	+0.191%	3,654	-3.252%
2026-08-21	73.2300	73.2400	73.1400	73.1850	-0.096%	5,993	-3.067%
2026-08-20	73.2300	73.2950	73.2300	73.2550	-0.273%	8,247	-3.159%
2026-08-19	73.4600	73.4600	73.3250	73.4556	+0.452%	3,048	-3.424%
2026-08-18	73.0000	73.1500	72.9300	73.1250	+0.041%	7,462	-2.987%
2026-08-17	73.1800	73.1800	73.0627	73.0947	-0.171%	6,213	-2.947%
2026-08-14	73.3400	73.3700	72.9900	73.2200	-0.211%	8,598	-3.113%
2026-08-13	73.4200	73.4400	73.3750	73.3750	+0.280%	2,831	-3.318%
2026-08-12	73.2700	73.2700	73.1700	73.1700	+0.068%	391	-3.047%
2026-08-11	73.1900	73.2500	73.1104	73.1200	+0.082%	1,158	-2.981%
2026-08-10	73.1900	73.2100	73.0600	73.0600	-0.266%	4,181	-2.901%
2026-08-07	73.2900	73.3600	73.2400	73.2550	+0.137%	3,529	-3.159%
2026-08-06	73.2600	73.4100	73.1550	73.1550	-0.211%	8,149	-3.027%
2026-08-05	73.1600	73.3400	73.1600	73.3100	+0.056%	7,529	-3.232%
2026-08-04	73.1600	73.3100	73.1400	73.2687	+0.368%	4,692	-3.177%
2026-08-03	72.9400	73.0200	72.9400	73.0000	-0.149%	4,628	-2.821%
2026-07-31	73.1500	73.2000	73.0950	73.1086	-0.234%	1,203	-2.965%
2026-07-30	73.2850	73.2950	73.2610	73.2800	+0.081%	2,094	-3.192%
2026-07-29	73.4200	73.4600	73.2205	73.2205	-0.367%	3,569	-3.114%
2026-07-28	73.3300	73.5350	73.3300	73.4900	+0.193%	1,398	-3.469%
2026-07-27	73.1000	73.4050	73.1000	73.3482	+0.244%	25,582	-3.282%
2026-07-24	73.1700	73.2000	73.1300	73.1695	+0.095%	6,902	-3.046%
2026-07-23	73.0500	73.2000	73.0500	73.1000	-0.232%	4,320	-2.954%
2026-07-22	73.3600	73.3600	73.2401	73.2700	-0.184%	5,153	-3.179%
2026-07-21	73.4000	73.7400	73.3800	73.4051	-0.156%	12,298	-3.357%
2026-07-20	73.6700	73.6700	73.5050	73.5200	-0.210%	6,354	-3.508%
2026-07-17	73.7300	73.7650	73.6401	73.6750	+0.054%	3,091	-3.711%
2026-07-16	73.5000	73.6350	73.5000	73.6350	-0.048%	6,674	-3.659%
2026-07-15	73.5900	73.6900	73.5617	73.6700	+0.202%	2,800	-3.705%
2026-07-14	73.5200	73.5600	73.4950	73.5213	+0.206%	2,093	-3.510%
2026-07-13	73.4600	73.5200	73.3700	73.3700	-0.461%	2,534	-3.311%
2026-07-10	73.6500	73.7300	73.6000	73.7098	+0.062%	22,822	-3.757%
2026-07-09	73.7300	73.7300	73.6000	73.6642	+0.162%	9,027	-3.697%
2026-07-08	73.5450	73.5600	73.4400	73.5450	-0.129%	3,348	-3.541%
2026-07-07	73.8000	73.8656	73.6400	73.6400	-0.399%	3,435	-3.666%
2026-07-06	73.9500	73.9500	73.8400	73.9350	+0.041%	9,318	-4.050%
2026-07-02	73.8800	73.9050	73.8800	73.9050	-0.007%	1,882	-4.011%
2026-07-01	73.8500	74.0400	73.8500	73.9100	-0.579%	11,322	-4.018%
2026-06-30	74.4400	74.5100	74.3401	74.3401	-0.215%	11,981	-4.573%
2026-06-29	74.5100	74.5100	74.5000	74.5000	-0.007%	8,031	-4.778%
2026-06-26	74.4100	74.5500	74.4100	74.5050	+0.031%	5,085	-4.784%
2026-06-25	74.5300	74.5300	74.4818	74.4818	+0.130%	18,987	-4.754%
2026-06-24	74.3950	74.3950	74.3850	74.3850	+0.385%	558	-4.631%
2026-06-23	74.1000	74.2200	74.0700	74.1000	+0.101%	3,009	-4.264%
2026-06-22	74.0550	74.0550	73.9900	74.0250	-0.247%	1,337	-4.167%
2026-06-18	74.2850	74.3200	74.2082	74.2082	+0.229%	5,167	-4.403%
2026-06-17	74.3800	74.3800	74.0383	74.0383	-0.344%	7,885	-4.184%
2026-06-16	74.1800	74.3500	74.1800	74.2942	+0.154%	13,612	-4.514%
2026-06-15	74.3100	74.3100	74.1800	74.1800	+0.108%	3,747	-4.367%
2026-06-12	74.0700	74.1000	73.9950	74.1000	0.000%	8,635	-4.264%
2026-06-11	73.8000	74.1000	73.7900	74.1000	+0.536%	13,880	-4.264%
2026-06-10	73.7900	73.8250	73.5000	73.7050	-0.115%	5,143	-3.751%
2026-06-09	73.7900	73.7900	73.7000	73.7900	+0.221%	9,359	-3.861%
2026-06-08	73.8200	74.0300	73.6276	73.6276	-0.174%	50,119	-3.649%
2026-06-05	73.7300	73.9200	73.7300	73.7561	-0.538%	47,286	-3.817%
2026-06-04	74.1200	74.1900	74.0100	74.1550	+0.257%	33,002	-4.335%
2026-06-03	73.8500	74.1100	73.8500	73.9650	-0.081%	74,705	-4.089%
2026-06-02	74.0400	74.0600	73.7600	74.0250	+0.107%	8,286	-4.167%
2026-06-01	73.8100	73.9460	73.7850	73.9460	-0.459%	13,933	-4.064%
2026-05-29	74.2600	74.3700	74.2600	74.2873	+0.086%	4,913	-4.505%
2026-05-28	74.0900	74.2800	73.8600	74.2236	+0.167%	7,754	-4.423%
2026-05-27	74.1250	74.1550	74.1000	74.1000	+0.108%	2,354	-4.264%
2026-05-26	74.0400	74.0400	73.9500	74.0200	+0.346%	15,133	-4.160%
2026-05-22	73.7400	73.9000	73.6602	73.7650	+0.068%	6,191	-3.829%
2026-05-21	73.5500	73.7697	73.4750	73.7150	+0.096%	1,267	-3.764%
2026-05-20	73.2700	73.6444	73.2700	73.6444	+0.505%	6,617	-3.671%
2026-05-19	73.2600	73.2900	73.2100	73.2745	-0.314%	8,991	-3.185%
2026-05-18	73.5800	73.6200	73.4500	73.5050	-0.102%	5,199	-3.489%
2026-05-15	73.8000	73.8000	73.5700	73.5802	-0.530%	5,491	-3.587%
2026-05-14	74.1400	74.1400	73.9719	73.9719	-0.038%	15,920	-4.098%
2026-05-13	73.9950	73.9999	73.8950	73.9999	-0.014%	4,583	-4.134%
2026-05-12	74.0900	74.0900	73.9100	74.0100	-0.270%	3,076	-4.147%
2026-05-11	74.2500	74.3050	74.2000	74.2100	-0.188%	4,472	-4.406%
2026-05-08	74.3700	74.3900	74.2860	74.3500	+0.249%	6,641	-4.586%
2026-05-07	74.4300	74.4300	74.1650	74.1650	-0.235%	1,787	-4.348%
2026-05-06	74.2800	74.3900	73.9100	74.3400	+0.378%	27,892	-4.573%
2026-05-05	74.0100	74.1300	74.0000	74.0600	+0.160%	7,010	-4.212%
2026-05-04	74.0750	74.0750	73.8800	73.9416	-0.362%	13,501	-4.059%
2026-05-01	74.1800	74.3600	74.1300	74.2100	-0.170%	7,595	-4.406%
2026-04-30	74.3900	74.4300	74.2201	74.3366	+0.110%	10,286	-4.568%
2026-04-29	74.3150	74.3500	74.2250	74.2550	-0.389%	3,297	-4.464%
2026-04-28	74.4500	74.5500	74.4500	74.5450	-0.079%	4,827	-4.835%
2026-04-27	74.6000	75.0200	74.5950	74.6038	-0.142%	12,402	-4.910%
2026-04-24	74.5300	74.7200	74.5300	74.7100	+0.154%	10,191	-5.045%
2026-04-23	74.7300	74.7600	74.5000	74.5950	-0.174%	18,883	-4.899%
2026-04-22	74.8000	74.8200	74.7250	74.7250	+0.141%	2,076	-5.064%
2026-04-21	74.7400	74.7600	74.6196	74.6196	-0.341%	641	-4.930%
2026-04-20	74.9000	75.1800	74.8000	74.8750	+0.013%	6,540	-5.255%
2026-04-17	74.7000	74.9600	74.7000	74.8650	+0.362%	6,402	-5.242%
2026-04-16	74.7200	74.7900	74.5950	74.5950	-0.174%	3,091	-4.899%
2026-04-15	74.7200	74.7250	74.6850	74.7250	-0.114%	2,906	-5.064%
2026-04-14	74.6695	74.8300	74.6600	74.8100	+0.266%	9,950	-5.172%
2026-04-13	74.4300	74.6117	74.4300	74.6117	+0.217%	7,235	-4.920%
2026-04-10	74.5400	74.5550	74.4200	74.4500	-0.141%	3,330	-4.714%
2026-04-09	74.5000	74.6700	74.4300	74.5550	+0.067%	4,098	-4.848%
2026-04-08	74.6900	74.6900	74.5050	74.5050	+0.310%	779	-4.784%
2026-04-07	74.2000	74.2750	74.0700	74.2750	+0.081%	760	-4.489%
2026-04-06	74.1400	74.3200	74.1400	74.2147	-0.079%	11,374	-4.412%
2026-04-02	74.2614	74.3000	74.2400	74.2732	+0.186%	3,133	-4.487%
2026-04-01	74.1400	74.1765	74.1353	74.1353	-0.361%	1,460	-4.309%
2026-03-31	74.3600	74.4400	74.3000	74.4042	+0.316%	4,181	-4.655%
2026-03-30	74.1700	74.2550	74.1450	74.1700	+0.433%	3,202	-4.354%
2026-03-27	73.7600	73.9600	73.7250	73.8500	-0.055%	4,990	-3.940%
2026-03-26	74.1750	74.1750	73.8900	73.8907	-0.578%	6,632	-3.993%
2026-03-25	74.3300	74.4100	74.3050	74.3200	+0.344%	1,247	-4.547%
2026-03-24	73.9400	74.1900	73.9400	74.0650	-0.292%	4,284	-4.218%
2026-03-23	74.1500	74.4100	74.1500	74.2822	+0.388%	4,520	-4.499%
2026-03-20	74.1400	74.1700	73.9950	73.9950	-0.785%	4,027	-4.128%
2026-03-19	74.3450	74.5807	74.3450	74.5807	+0.082%	1,024	-4.881%
2026-03-18	74.6950	74.7400	74.5197	74.5197	-0.341%	9,437	-4.803%
2026-03-17	74.7700	74.7900	74.6601	74.7750	+0.228%	7,214	-5.128%
2026-03-16	74.4000	74.6300	74.4000	74.6050	+0.336%	8,693	-4.912%
2026-03-13	74.5200	74.5650	74.3550	74.3550	-0.156%	4,494	-4.592%
2026-03-12	74.6000	74.6425	74.4200	74.4709	-0.396%	9,050	-4.741%
2026-03-11	74.8800	74.9000	74.7200	74.7672	-0.350%	5,590	-5.118%
2026-03-10	75.2250	75.4000	75.0300	75.0300	-0.372%	16,410	-5.450%
2026-03-09	75.0000	75.3098	75.0000	75.3098	+0.288%	4,542	-5.802%
2026-03-06	74.9800	75.2400	74.9750	75.0934	-0.109%	3,159	-5.530%
2026-03-05	75.1200	75.2000	75.0450	75.1750	-0.295%	10,699	-5.633%
2026-03-04	75.4100	75.5000	75.3500	75.3977	-0.017%	9,430	-5.911%
2026-03-03	75.1800	75.4700	75.1301	75.4104	-0.119%	15,010	-5.927%
2026-03-02	75.5800	75.5800	75.4500	75.5000	-0.717%	6,975	-6.039%
2026-02-27	75.9700	76.0900	75.9700	76.0450	+0.198%	14,827	-6.712%
2026-02-26	75.8000	75.9700	75.8000	75.8950	+0.114%	1,730	-6.528%
2026-02-25	75.7800	75.9200	75.7650	75.8085	-0.003%	19,098	-6.421%
2026-02-24	75.7900	75.8300	75.7550	75.8110	-0.013%	3,701	-6.424%
2026-02-23	75.7250	75.8899	75.7250	75.8207	+0.120%	17,791	-6.436%
2026-02-20	75.7050	75.7300	75.6300	75.7300	+0.013%	3,993	-6.324%
2026-02-19	75.6600	75.7200	75.6338	75.7200	+0.020%	6,047	-6.312%
2026-02-18	75.6850	75.7700	75.6400	75.7050	-0.092%	8,699	-6.293%
2026-02-17	75.8700	75.8700	75.6900	75.7750	+0.033%	16,289	-6.380%
2026-02-13	75.7400	75.7599	75.7100	75.7500	+0.251%	4,046	-6.349%
2026-02-12	75.3900	75.5800	75.3900	75.5600	+0.353%	5,082	-6.114%
2026-02-11	75.4000	75.4900	75.2700	75.2940	-0.127%	25,559	-5.782%
2026-02-10	75.3700	75.5000	75.3500	75.3900	+0.326%	26,700	-5.902%
2026-02-09	75.0900	75.2500	75.0600	75.1450	+0.004%	19,029	-5.595%
2026-02-06	75.1600	75.1600	75.0500	75.1423	+0.016%	5,585	-5.592%
2026-02-05	74.9400	75.1300	74.9400	75.1300	+0.387%	7,348	-5.576%
2026-02-04	74.9400	74.9400	74.8000	74.8400	-0.047%	15,739	-5.210%
2026-02-03	74.8400	74.8900	74.7800	74.8750	+0.020%	5,956	-5.255%
2026-02-02	75.2200	75.2200	74.8600	74.8600	-0.428%	9,293	-5.236%
2026-01-30	75.1900	75.2468	75.0800	75.1818	-0.064%	9,669	-5.641%
2026-01-29	75.1500	75.2800	75.1100	75.2297	+0.036%	11,615	-5.701%
2026-01-28	75.3600	75.3600	75.1500	75.2023	-0.005%	18,557	-5.667%
2026-01-27	75.2700	75.2950	75.1500	75.2057	-0.099%	21,625	-5.671%
2026-01-26	75.2800	75.3100	75.2600	75.2800	+0.134%	12,796	-5.764%
2026-01-23	75.1000	75.2400	75.0900	75.1791	+0.092%	2,950	-5.638%
2026-01-22	75.0500	75.4300	75.0100	75.1100	+0.042%	22,197	-5.551%
2026-01-21	74.9500	75.0900	74.9000	75.0782	+0.278%	11,319	-5.511%
2026-01-20	74.9300	74.9800	74.8350	74.8701	-0.397%	20,038	-5.248%
2026-01-16	75.2700	75.2700	75.1539	75.1684	-0.175%	24,528	-5.624%
2026-01-15	75.4400	75.4400	75.2998	75.2998	-0.072%	31,560	-5.789%
2026-01-14	75.2600	75.3600	75.2400	75.3541	+0.198%	13,212	-5.857%
2026-01-13	75.2200	75.2300	75.1550	75.2050	+0.040%	17,735	-5.670%
2026-01-12	75.1500	75.2400	75.0950	75.1750	-0.053%	27,206	-5.633%
2026-01-09	75.2000	75.2600	75.1250	75.2150	+0.183%	19,744	-5.683%
2026-01-08	75.1600	75.1600	75.0700	75.0775	-0.130%	40,979	-5.510%
2026-01-07	75.2000	75.2299	75.1300	75.1750	+0.053%	92,360	-5.633%
2026-01-06	75.0800	75.1350	74.9950	75.1350	+0.011%	23,788	-5.582%
2026-01-05	75.0300	75.1650	75.0300	75.1268	+0.147%	25,297	-5.572%
2026-01-02	75.1100	75.1100	74.9900	75.0166	-0.064%	22,457	-5.433%
2025-12-31	75.1000	75.2400	75.0600	75.0650	-0.168%	32,469	-5.494%
2025-12-30	75.2200	75.2400	75.1400	75.1910	-0.079%	24,851	-5.653%
2025-12-29	75.2000	75.2800	75.1600	75.2501	+0.193%	38,635	-5.727%
2025-12-26	75.2000	75.2200	75.1000	75.1050	-0.015%	39,182	-5.545%
2025-12-24	75.0100	75.1300	75.0000	75.1159	+0.195%	16,101	-5.558%
2025-12-23	74.9400	75.1200	74.8300	74.9700	-0.203%	27,913	-5.375%
2025-12-22	75.1600	75.1600	75.0950	75.1227	-0.050%	32,072	-5.567%
2025-12-19	75.2000	75.2300	75.1600	75.1600	-0.153%	16,094	-5.614%
2025-12-18	75.2400	75.6900	75.1986	75.2750	+0.234%	33,253	-5.758%
2025-12-17	75.1400	75.1400	75.0400	75.0996	-0.067%	32,050	-5.538%
2025-12-16	74.9400	75.2500	74.9350	75.1496	+0.263%	49,898	-5.601%
2025-12-15	75.0800	75.0800	74.9350	74.9522	-0.004%	25,675	-5.352%
2025-12-12	75.0000	75.0000	74.8650	74.9550	-0.226%	49,196	-5.356%
2025-12-11	75.2200	75.2400	75.1000	75.1250	-0.019%	35,724	-5.570%
2025-12-10	74.8400	75.1800	74.8300	75.1396	+0.340%	39,489	-5.588%
2025-12-09	75.1000	75.1000	74.8550	74.8851	-0.107%	104,374	-5.267%
2025-12-08	75.0800	75.4700	74.8850	74.9650	-0.125%	99,297	-5.368%
2025-12-05	75.2000	75.6000	75.0450	75.0587	-0.158%	138,576	-5.487%
2025-12-04	75.1900	75.6200	75.1500	75.1772	0.000%	89,785	-5.635%

.dark-mode .q3Y8Fk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3Y8Fk{ color: #333333; background-color: white; border: 2px solid #333333; }BNDPVanguard Core-Plus Bond Index ETFstock NASDAQ ETF

BNDP
Vanguard Core-Plus Bond Index ETF
stock NASDAQ ETF