Vanguard Total Bond Market ETF (BND) NASDAQ

Currency In USD

BND Historical Return

If you invested $1000 in Vanguard Total Bond Market Index Fund (BND) 10 years ago, it would be worth $1,123.68 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $970.31, while $1000 invested 1 year ago would be worth $1,005.29. This corresponds to total returns of 12.37%, -2.97%, 0.53%, respectively, with annualized returns of 1.17%, -0.6%, 0.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BND Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	72.3	72.23	72.23	72.35	72.2	7.01M
August 20, 2026	72.33	72.34	72.34	72.43	72.27	7.09M
August 19, 2026	72.51	72.56	72.56	72.57	72.39	6.64M
August 18, 2026	72.08	72.22	72.22	72.26	72.07	6.9M
August 17, 2026	72.24	72.16	72.16	72.29	72.13	7.75M
August 14, 2026	72.47	72.31	72.31	72.48	72.27	6.22M
August 13, 2026	72.49	72.48	72.48	72.61	72.45	16.95M
August 12, 2026	72.39	72.28	72.28	72.39	72.25	7.23M
August 11, 2026	72.25	72.21	72.21	72.32	72.2	9.48M
August 10, 2026	72.37	72.15	72.15	72.37	72.14	5.9M
August 07, 2026	72.45	72.4	72.4	72.48	72.32	10.06M
August 06, 2026	72.35	72.25	72.25	72.38	72.22	9.41M
August 05, 2026	72.42	72.46	72.46	72.5	72.37	11.7M
August 04, 2026	72.34	72.44	72.44	72.45	72.33	7.98M
August 03, 2026	72.12	72.15	72.15	72.18	72.07	6.71M
July 31, 2026	72.3	72.23	72.23	72.33	72.13	6.36M
July 30, 2026	72.44	72.42	72.42	72.48	72.36	7.74M
July 29, 2026	72.56	72.38	72.38	72.63	72.37	6.75M
July 28, 2026	72.53	72.64	72.64	72.7	72.51	5.25M
July 27, 2026	72.43	72.46	72.46	72.5	72.39	5.67M
July 23, 2026	72.2	72.25	72.25	72.27	72.17	7.64M
July 22, 2026	72.49	72.4	72.4	72.52	72.38	5.86M
July 21, 2026	72.57	72.52	72.52	72.58	72.48	5.67M
July 20, 2026	72.83	72.68	72.68	72.84	72.62	5.57M
July 17, 2026	72.89	72.86	72.86	73	72.83	5.83M
July 16, 2026	72.72	72.81	72.81	72.83	72.69	6.09M
July 15, 2026	72.75	72.82	72.82	72.89	72.72	6.18M
July 14, 2026	72.68	72.7	72.7	72.79	72.63	7.96M
July 13, 2026	72.65	72.5	72.5	72.75	72.49	7.59M
July 10, 2026	72.83	72.77	72.77	72.85	72.7	7.13M
July 09, 2026	72.75	72.83	72.83	72.92	72.75	8.25M
July 08, 2026	72.73	72.7	72.7	72.74	72.59	8.34M
July 07, 2026	73.01	72.85	72.85	73.04	72.8	8.34M
July 06, 2026	73.09	73.14	73.14	73.14	73.03	10.19M
July 02, 2026	73.06	73.11	73.11	73.17	73.04	7.62M
July 01, 2026	73.03	73.06	73.06	73.14	72.99	20.72M
June 30, 2026	73.61	73.41	73.41	73.62	73.4	11.65M
June 29, 2026	73.69	73.71	73.71	73.73	73.64	7.22M
June 26, 2026	73.57	73.67	73.67	73.72	73.56	5.95M
June 25, 2026	73.65	73.6	73.6	73.73	73.59	7.64M
June 24, 2026	73.48	73.55	73.55	73.6	73.46	7.81M
June 23, 2026	73.18	73.22	73.22	73.3	73.18	7.08M
June 22, 2026	73.17	73.14	73.14	73.22	73.11	7.35M
June 18, 2026	73.32	73.34	73.34	73.5	73.32	6.29M
June 17, 2026	73.42	73.14	73.14	73.47	73.12	8.52M
June 16, 2026	73.34	73.41	73.41	73.48	73.32	5.9M
June 15, 2026	73.38	73.3	73.3	73.43	73.29	7.73M
June 12, 2026	73.21	73.24	73.24	73.29	73.11	7.38M
June 11, 2026	72.98	73.33	73.33	73.36	72.93	9.05M
June 10, 2026	72.97	72.91	72.91	73.04	72.84	5.25M
June 09, 2026	72.92	72.97	72.97	73	72.84	8.7M
June 08, 2026	72.98	72.81	72.81	73.01	72.8	11.46M
June 05, 2026	72.94	72.83	72.83	72.95	72.82	8.43M
June 04, 2026	73.19	73.16	73.16	73.23	73.13	6.8M
June 03, 2026	73.04	73.06	73.06	73.12	72.98	9.23M
June 02, 2026	73.27	73.2	73.2	73.3	73.16	7.68M
June 01, 2026	73	73.18	73.18	73.19	72.94	7.25M
May 29, 2026	73.47	73.46	73.46	73.55	73.38	9.17M
May 28, 2026	73.28	73.42	73.42	73.47	73.24	7.22M
May 27, 2026	73.29	73.28	73.28	73.34	73.24	7.35M