MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BNDP — Vanguard Core-Plus Bond Index ETF
NasdaqVanguard Core-Plus Bond Index ETF
$70.76
-0.18(-0.25%)
- O
- 71.04
- H
- 71.04
- L
- 70.69
- V
- 16.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$70.76
Period Return-5.88%
Period High$76.09
Period Low$70.49
Avg Daily Volume13.9K
Total Trading Days208
BNDP — Historical OHLCV Price & Volume Table
Dec 4, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $71.04 | $71.04 | $70.69 | $70.76 | $-0.18 | -0.25% | 16,108 | $70.79 | $70.69 $71.04 |
| Oct 1, 2026 | $70.49 | $71.02 | $70.49 | $70.94 | +$0.00 | +0.00% | 58,046 | $70.94 | $70.49 $71.02 |
| Sep 30, 2026 | $71.16 | $71.16 | $70.93 | $70.94 | $-0.09 | -0.12% | 2,843 | $70.98 | $70.93 $71.16 |
| Sep 29, 2026 | $71.09 | $71.10 | $70.70 | $71.03 | $-0.10 | -0.14% | 17,750 | $70.89 | $70.70 $71.10 |
| Sep 28, 2026 | $71.18 | $71.20 | $71.05 | $71.12 | $-0.38 | -0.54% | 9,187 | $71.16 | $71.05 $71.20 |
| Sep 25, 2026 | $71.41 | $71.51 | $71.21 | $71.51 | +$0.12 | +0.17% | 20,861 | $71.30 | $71.21 $71.51 |
| Sep 24, 2026 | $71.72 | $71.72 | $71.39 | $71.39 | $-0.35 | -0.49% | 20,917 | $71.53 | $71.39 $71.72 |
| Sep 23, 2026 | $71.91 | $72.00 | $71.63 | $71.74 | $-0.49 | -0.67% | 22,958 | $71.81 | $71.63 $72.00 |
| Sep 22, 2026 | $72.25 | $72.39 | $72.16 | $72.22 | +$0.05 | +0.07% | 11,646 | $72.29 | $72.16 $72.39 |
| Sep 21, 2026 | $72.13 | $72.28 | $72.12 | $72.17 | +$0.14 | +0.19% | 5,717 | $72.17 | $72.12 $72.28 |
| Sep 18, 2026 | $72.10 | $72.14 | $72.01 | $72.03 | $-0.21 | -0.30% | 7,251 | $72.06 | $72.01 $72.14 |
| Sep 17, 2026 | $72.16 | $72.24 | $72.14 | $72.24 | +$0.37 | +0.51% | 8,158 | $72.19 | $72.14 $72.24 |
| Sep 16, 2026 | $71.98 | $72.09 | $71.84 | $71.88 | $-0.02 | -0.03% | 1,986 | $72.00 | $71.84 $72.09 |
| Sep 15, 2026 | $71.83 | $71.94 | $71.83 | $71.90 | $-0.07 | -0.09% | 10,053 | $71.89 | $71.83 $71.94 |
| Sep 14, 2026 | $71.91 | $72.16 | $71.89 | $71.96 | $-0.06 | -0.08% | 6,842 | $72.01 | $71.89 $72.16 |
| Sep 11, 2026 | $72.17 | $72.18 | $72.02 | $72.02 | $-0.07 | -0.10% | 1,894 | $72.09 | $72.02 $72.18 |
| Sep 10, 2026 | $72.27 | $72.27 | $72.09 | $72.09 | $-0.44 | -0.60% | 3,295 | $72.20 | $72.09 $72.27 |
| Sep 9, 2026 | $72.63 | $72.66 | $72.51 | $72.53 | $-0.11 | -0.15% | 6,140 | $72.61 | $72.51 $72.66 |
| Sep 8, 2026 | $72.65 | $72.74 | $72.57 | $72.63 | $-0.09 | -0.13% | 9,714 | $72.66 | $72.57 $72.74 |
| Sep 4, 2026 | $72.77 | $72.79 | $72.72 | $72.72 | $-0.00 | +0.00% | 1,095 | $72.76 | $72.72 $72.79 |
| Sep 3, 2026 | $72.80 | $72.80 | $72.72 | $72.72 | +$0.11 | +0.15% | 3,910 | $72.77 | $72.72 $72.80 |
| Sep 2, 2026 | $72.66 | $72.74 | $72.57 | $72.62 | $-0.05 | -0.07% | 4,688 | $72.63 | $72.57 $72.74 |
| Sep 1, 2026 | $72.77 | $72.77 | $72.65 | $72.67 | $-0.54 | -0.74% | 4,810 | $72.74 | $72.65 $72.77 |
| Aug 31, 2026 | $73.14 | $73.30 | $73.13 | $73.21 | $-0.04 | -0.06% | 6,520 | $73.19 | $73.13 $73.30 |
| Aug 28, 2026 | $73.49 | $73.55 | $73.25 | $73.25 | $-0.25 | -0.33% | 7,260 | $73.37 | $73.25 $73.55 |
| Aug 27, 2026 | $73.56 | $73.56 | $73.49 | $73.50 | $-0.01 | -0.01% | 4,848 | $73.53 | $73.49 $73.56 |
| Aug 26, 2026 | $73.54 | $73.61 | $73.43 | $73.51 | $-0.08 | -0.11% | 4,700 | $73.50 | $73.43 $73.61 |
| Aug 25, 2026 | $73.50 | $73.59 | $73.50 | $73.59 | +$0.27 | +0.36% | 5,217 | $73.56 | $73.50 $73.59 |
| Aug 24, 2026 | $73.26 | $73.35 | $73.26 | $73.33 | +$0.14 | +0.19% | 3,654 | $73.30 | $73.26 $73.35 |
| Aug 21, 2026 | $73.23 | $73.24 | $73.14 | $73.19 | $-0.07 | -0.10% | 5,993 | $73.21 | $73.14 $73.24 |