Vanguard Total Bond Market ETF (BND) NASDAQ

73.20

+0.02(+0.03%)

Updated at June 02 04:00PM

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 $1,156.58 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,003.43, while $1000 invested 1 year ago would be worth $1,046.01. This corresponds to total returns of 15.66%, 0.34%, 4.6%, respectively, with annualized returns of 1.46%, 0.07%, 4.6%.

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
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
May 26, 2026	73.26	73.21	73.21	73.28	73.13	7.37M
May 22, 2026	73.04	73	73	73.05	72.82	6.82M
May 21, 2026	72.65	72.93	72.93	72.94	72.58	10.35M
May 20, 2026	72.56	72.85	72.85	72.9	72.46	11.12M
May 19, 2026	72.47	72.45	72.45	72.55	72.34	13.19M
May 18, 2026	72.78	72.69	72.69	72.86	72.59	8.77M
May 15, 2026	72.82	72.74	72.74	72.83	72.69	12.88M
May 14, 2026	73.22	73.16	73.16	73.38	73.15	6.26M
May 13, 2026	73.13	73.18	73.18	73.19	73.03	10.76M
May 12, 2026	73.21	73.15	73.15	73.22	73.13	7.43M
May 11, 2026	73.47	73.37	73.37	73.5	73.36	8.98M
May 08, 2026	73.56	73.55	73.55	73.61	73.52	7.38M
May 07, 2026	73.65	73.36	73.36	73.65	73.32	9.78M
May 06, 2026	73.5	73.55	73.55	73.57	73.47	7.64M
May 05, 2026	73.19	73.24	73.24	73.31	73.18	8.32M
May 04, 2026	73.26	73.11	73.11	73.28	72.98	7.91M
May 01, 2026	73.3	73.36	73.36	73.53	73.26	6.93M
April 30, 2026	73.53	73.5	73.5	73.58	73.44	7.82M
April 29, 2026	73.55	73.39	73.39	73.55	73.32	7.19M
April 28, 2026	73.65	73.72	73.72	73.72	73.6	7.09M
April 27, 2026	73.8	73.74	73.74	73.85	73.7	6.09M
April 24, 2026	73.75	73.86	73.86	73.89	73.66	5.1M
April 23, 2026	73.86	73.73	73.73	73.93	73.62	6.18M
April 22, 2026	73.96	73.86	73.86	73.98	73.85	5.93M
April 21, 2026	73.94	73.78	73.78	73.97	73.77	5.84M
April 20, 2026	74.05	74.01	74.01	74.06	73.93	7.6M
April 17, 2026	74.06	74.06	74.06	74.15	74.01	5.8M
April 16, 2026	73.94	73.77	73.77	73.96	73.72	7.52M
April 15, 2026	73.9	73.88	73.88	73.93	73.82	6.72M
April 14, 2026	73.84	73.98	73.98	73.99	73.78	5.58M
April 13, 2026	73.64	73.8	73.8	73.82	73.6	6.44M
April 10, 2026	73.74	73.64	73.64	73.77	73.63	6.33M
April 09, 2026	73.68	73.75	73.75	73.89	73.58	5.64M
April 08, 2026	73.94	73.72	73.72	73.95	73.67	5.75M
April 07, 2026	73.49	73.58	73.58	73.6	73.25	7.27M
April 06, 2026	73.44	73.47	73.47	73.56	73.42	9.84M
April 02, 2026	73.36	73.58	73.58	73.65	73.34	6.72M
April 01, 2026	73.43	73.42	73.42	73.56	73.39	9.62M
March 31, 2026	73.67	73.64	73.64	73.78	73.57	10.94M
March 30, 2026	73.48	73.48	73.48	73.6	73.42	10.34M
March 27, 2026	72.98	73.11	73.11	73.21	72.94	13.02M
March 26, 2026	73.33	73.11	73.11	73.43	73.1	8.59M
March 25, 2026	73.57	73.54	73.54	73.62	73.45	9.31M
March 24, 2026	73.18	73.26	73.26	73.41	73.12	11.79M
March 23, 2026	73.3	73.45	73.45	73.61	73.24	14.88M
March 20, 2026	73.51	73.17	73.17	73.53	73.16	12.98M
March 19, 2026	73.52	73.76	73.76	73.86	73.5	8.85M
March 18, 2026	73.9	73.68	73.68	73.95	73.67	9.21M
March 17, 2026	73.93	73.98	73.98	74.01	73.93	5.95M
March 16, 2026	73.83	73.83	73.83	73.88	73.74	7.71M
March 13, 2026	73.74	73.55	73.55	73.8	73.51	7.06M
March 12, 2026	73.78	73.62	73.62	73.83	73.56	12.33M
March 11, 2026	74.08	73.89	73.89	74.1	73.85	8.4M
March 10, 2026	74.39	74.22	74.22	74.45	74.21	8.59M
March 09, 2026	74.15	74.45	74.45	74.5	74.11	8.2M