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 $1,133.88 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $960.02, while $1000 invested 1 year ago would be worth $964.47. This corresponds to total returns of 13.39%, -4%, -3.55%, respectively, with annualized returns of 1.26%, -0.81%, -3.55%.

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
November 11, 2026	71.05	71.1	71.1	71.12	70.97	6.33M
November 10, 2026	71.2	71.13	71.13	71.22	71	11.3M
November 09, 2026	71.72	71.62	71.62	71.73	71.54	13.29M
November 06, 2026	71.58	71.59	71.59	71.77	71.51	15.02M
November 05, 2026	71.4	71.65	71.65	71.72	71.39	12.61M
November 04, 2026	71.31	71.5	71.5	71.52	71.21	11.88M
November 03, 2026	71.28	71.2	71.2	71.34	71.13	11.96M
November 02, 2026	71.39	71.33	71.33	71.5	71.29	10.78M
October 30, 2026	71.54	71.56	71.56	71.61	71.41	8.79M
October 29, 2026	71.32	71.38	71.38	71.51	71.27	8.24M
October 28, 2026	71.35	71.19	71.19	71.35	71.09	7.64M
October 27, 2026	71.25	71.31	71.31	71.33	71.22	8.01M
October 26, 2026	71.3	71.27	71.27	71.39	71.23	8.06M
October 23, 2026	71.29	71.2	71.2	71.38	71.18	8.39M
October 22, 2026	71.04	71.36	71.36	71.43	70.98	11.74M
October 21, 2026	70.83	70.75	70.75	70.89	70.6	10.22M
October 20, 2026	70.72	70.75	70.75	70.89	70.64	8.83M
October 19, 2026	70.78	70.6	70.6	70.8	70.56	10.04M
October 16, 2026	70.71	70.82	70.82	70.94	70.68	13.33M
October 15, 2026	70.97	70.81	70.81	71	70.76	12.61M
October 14, 2026	70	70.4	70.4	70.45	69.96	15.23M
October 13, 2026	70.36	70.33	70.33	70.38	70.25	15.02M
October 12, 2026	70.17	70.25	70.25	70.27	70.13	10.33M
October 09, 2026	70.15	70.22	70.22	70.25	70.08	11.22M
October 08, 2026	69.92	70.22	70.22	70.23	69.87	16.75M
October 07, 2026	69.68	70	70	70.07	69.66	11.31M
October 06, 2026	69.94	70.02	70.02	70.11	69.91	12.17M
October 05, 2026	69.88	69.88	69.88	69.95	69.72	17.48M
October 02, 2026	70.24	69.94	69.94	70.3	69.88	13.85M
October 01, 2026	69.74	70.09	70.09	70.19	69.65	20.25M
September 30, 2026	70.32	70.15	70.15	70.4	69.97	14.73M
September 29, 2026	70.26	70.23	70.23	70.27	70.02	12.01M
September 28, 2026	70.31	70.28	70.28	70.39	70.13	11.04M
September 25, 2026	70.54	70.63	70.63	70.65	70.33	9.32M
September 24, 2026	70.86	70.45	70.45	70.89	70.44	12.61M
September 23, 2026	71.27	70.81	70.81	71.29	70.68	12.7M
September 22, 2026	71.43	71.41	71.41	71.46	71.3	7.79M
September 21, 2026	71.39	71.4	71.4	71.4	71.31	7.11M
September 18, 2026	71.27	71.2	71.2	71.37	71.18	6.69M
September 17, 2026	71.41	71.47	71.47	71.48	71.34	7.15M
September 16, 2026	71.24	71.11	71.11	71.41	71.09	7.99M
September 15, 2026	71.11	71.15	71.15	71.17	71.07	12.77M
September 11, 2026	71.41	71.22	71.22	71.45	71.18	9.36M
September 10, 2026	71.41	71.27	71.27	71.51	71.25	11.18M
September 09, 2026	71.85	71.73	71.73	71.9	71.65	9.96M
September 08, 2026	71.95	71.89	71.89	72	71.81	10.85M
September 04, 2026	71.94	71.95	71.95	72.02	71.92	7.42M
September 03, 2026	72.01	71.93	71.93	72.05	71.92	9.47M
September 02, 2026	71.81	71.83	71.83	71.86	71.74	11.05M
September 01, 2026	71.85	71.79	71.79	71.99	71.77	8.14M
August 31, 2026	72.23	72.24	72.24	72.26	72.16	6.55M
August 28, 2026	72.51	72.31	72.31	72.66	72.3	7.87M
August 27, 2026	72.58	72.54	72.54	72.63	72.5	6.87M
August 26, 2026	72.58	72.58	72.58	72.59	72.5	7.06M
August 25, 2026	72.55	72.67	72.67	72.68	72.52	6.28M
August 24, 2026	72.3	72.37	72.37	72.43	72.3	6.78M
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