Vanguard Total Bond Market ETF (BND) NASDAQ

Currency In USD

AD

BND Historical Return

If you invested $1000 in Vanguard Total Bond Market Index Fund (BND) 10 years ago, it would be worth $1,157.1 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $995.24, while $1000 invested 1 year ago would be worth $1,034.07. This corresponds to total returns of 15.71%, -0.48%, 3.41%, respectively, with annualized returns of 1.47%, -0.1%, 3.41%.

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

AD

BND Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 22, 202673.1773.1473.1473.2273.117.35M
June 18, 202673.3273.3473.3473.573.326.29M
June 17, 202673.4273.1473.1473.4773.128.52M
June 16, 202673.3473.4173.4173.4873.325.9M
June 15, 202673.3873.373.373.4373.297.73M
June 12, 202673.2173.2473.2473.2973.117.38M
June 11, 202672.9873.3373.3373.3672.939.05M
June 10, 202672.9772.9172.9173.0472.845.25M
June 09, 202672.9272.9772.977372.848.7M
June 08, 202672.9872.8172.8173.0172.811.46M
June 05, 202672.9472.8372.8372.9572.828.43M
June 04, 202673.1973.1673.1673.2373.136.8M
June 03, 202673.0473.0673.0673.1272.989.23M
June 02, 202673.2773.273.273.373.167.68M
June 01, 20267373.1873.1873.1972.947.25M
May 29, 202673.4773.4673.4673.5573.389.17M
May 28, 202673.2873.4273.4273.4773.247.22M
May 27, 202673.2973.2873.2873.3473.247.35M
May 26, 202673.2673.2173.2173.2873.137.37M
May 22, 202673.04737373.0572.826.82M
May 21, 202672.6572.9372.9372.9472.5810.35M
May 20, 202672.5672.8572.8572.972.4611.12M
May 19, 202672.4772.4572.4572.5572.3413.19M
May 18, 202672.7872.6972.6972.8672.598.77M
May 15, 202672.8272.7472.7472.8372.6912.88M
May 14, 202673.2273.1673.1673.3873.156.26M
May 13, 202673.1373.1873.1873.1973.0310.76M
May 12, 202673.2173.1573.1573.2273.137.43M
May 11, 202673.4773.3773.3773.573.368.98M
May 08, 202673.5673.5573.5573.6173.527.38M
May 07, 202673.6573.3673.3673.6573.329.78M
May 06, 202673.573.5573.5573.5773.477.64M
May 05, 202673.1973.2473.2473.3173.188.32M
May 04, 202673.2673.1173.1173.2872.987.91M
May 01, 202673.373.3673.3673.5373.266.93M
April 30, 202673.5373.573.573.5873.447.82M
April 29, 202673.5573.3973.3973.5573.327.19M
April 28, 202673.6573.7273.7273.7273.67.09M
April 27, 202673.873.7473.7473.8573.76.09M
April 24, 202673.7573.8673.8673.8973.665.1M
April 23, 202673.8673.7373.7373.9373.626.18M
April 22, 202673.9673.8673.8673.9873.855.93M
April 21, 202673.9473.7873.7873.9773.775.84M
April 20, 202674.0574.0174.0174.0673.937.6M
April 17, 202674.0674.0674.0674.1574.015.8M
April 16, 202673.9473.7773.7773.9673.727.52M
April 15, 202673.973.8873.8873.9373.826.72M
April 14, 202673.8473.9873.9873.9973.785.58M
April 13, 202673.6473.873.873.8273.66.44M
April 10, 202673.7473.6473.6473.7773.636.33M
April 09, 202673.6873.7573.7573.8973.585.64M
April 08, 202673.9473.7273.7273.9573.675.75M
April 07, 202673.4973.5873.5873.673.257.27M
April 06, 202673.4473.4773.4773.5673.429.84M
April 02, 202673.3673.5873.5873.6573.346.72M
April 01, 202673.4373.4273.4273.5673.399.62M
March 31, 202673.6773.6473.6473.7873.5710.94M
March 30, 202673.4873.4873.4873.673.4210.34M
March 27, 202672.9873.1173.1173.2172.9413.02M
March 26, 202673.3373.1173.1173.4373.18.59M
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved