Vanguard Total Bond Market ETF - Price History
Monthly price history for BND (Vanguard Total Bond Market ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $70.71 | $70.71 |
| April 2024 | $70.67 | $70.67 |
| March 2024 | $72.41 | $72.63 |
| February 2024 | $71.80 | $72.22 |
| January 2024 | $72.79 | $73.43 |
| December 2023 | $72.91 | $73.55 |
| November 2023 | $70.41 | $71.43 |
| October 2023 | $67.35 | $68.53 |
| September 2023 | $68.39 | $69.78 |
| August 2023 | $70.13 | $71.75 |
| July 2023 | $70.60 | $72.42 |
| June 2023 | $70.68 | $72.69 |
| May 2023 | $70.84 | $73.04 |
| April 2023 | $71.67 | $74.08 |
| March 2023 | $71.25 | $73.83 |
| February 2023 | $69.40 | $72.07 |
| January 2023 | $71.30 | $74.22 |
| December 2022 | $69.01 | $71.84 |
| November 2022 | $69.57 | $72.76 |
| October 2022 | $67.11 | $70.35 |
| September 2022 | $67.90 | $71.33 |
| August 2022 | $70.86 | $74.60 |
| July 2022 | $72.90 | $76.90 |
| June 2022 | $71.20 | $75.26 |
| May 2022 | $72.41 | $76.68 |
| April 2022 | $71.81 | $76.19 |
| March 2022 | $74.78 | $79.54 |
| February 2022 | $76.90 | $81.92 |
| January 2022 | $77.78 | $83 |
| December 2021 | $79.42 | $84.75 |
| November 2021 | $79.80 | $85.42 |
| October 2021 | $79.63 | $85.38 |
| September 2021 | $79.58 | $85.45 |
| August 2021 | $80.39 | $86.46 |
| July 2021 | $80.54 | $86.76 |
| June 2021 | $79.61 | $85.89 |
| May 2021 | $78.90 | $85.26 |
| April 2021 | $78.78 | $85.26 |
| March 2021 | $78.11 | $84.72 |
| February 2021 | $79.11 | $85.94 |
| January 2021 | $80.36 | $87.43 |
| December 2020 | $81.06 | $88.19 |
| November 2020 | $81.06 | $88.49 |
| October 2020 | $80.09 | $87.58 |
| September 2020 | $80.54 | $88.22 |
| August 2020 | $80.62 | $88.46 |
| July 2020 | $81.38 | $89.46 |
| June 2020 | $80.22 | $88.34 |
| May 2020 | $79.68 | $87.92 |
| April 2020 | $79.16 | $87.51 |
| March 2020 | $77.03 | $85.35 |
| February 2020 | $78.14 | $86.76 |
| January 2020 | $76.86 | $85.52 |
| December 2019 | $75.37 | $83.86 |
| November 2019 | $75.43 | $84.29 |
| October 2019 | $75.46 | $84.51 |
| September 2019 | $75.23 | $84.43 |
| August 2019 | $75.66 | $85.10 |
| July 2019 | $73.62 | $83 |
| June 2019 | $73.50 | $83.07 |
| May 2019 | $72.60 | $82.24 |
| April 2019 | $71.30 | $80.96 |
| March 2019 | $71.32 | $81.18 |
| February 2019 | $69.96 | $79.82 |
| January 2019 | $70.02 | $80.09 |
| December 2018 | $69.25 | $79.21 |
| November 2018 | $67.98 | $78.14 |
| October 2018 | $67.55 | $77.84 |
| September 2018 | $68.14 | $78.70 |
| August 2018 | $68.51 | $79.32 |
| July 2018 | $68.05 | $78.98 |
| June 2018 | $68.08 | $79.19 |
| May 2018 | $68.11 | $79.41 |
| April 2018 | $67.65 | $79.05 |
| March 2018 | $68.23 | $79.93 |
| February 2018 | $67.76 | $79.55 |
| January 2018 | $68.47 | $80.56 |
| December 2017 | $69.33 | $81.57 |
| November 2017 | $68.96 | $81.51 |
| October 2017 | $69.03 | $81.77 |
| September 2017 | $69.05 | $81.96 |
| August 2017 | $69.38 | $82.52 |
| July 2017 | $68.79 | $81.99 |
| June 2017 | $68.51 | $81.83 |
| May 2017 | $68.48 | $81.96 |
| April 2017 | $67.99 | $81.55 |
| March 2017 | $67.46 | $81.08 |
| February 2017 | $67.48 | $81.27 |
| January 2017 | $67.07 | $80.94 |
| December 2016 | $66.94 | $80.79 |
| November 2016 | $66.72 | $80.89 |
| October 2016 | $68.49 | $83.19 |
| September 2016 | $69.14 | $84.14 |
| August 2016 | $69.06 | $84.21 |
| July 2016 | $69.28 | $84.64 |
| June 2016 | $68.86 | $84.30 |
| May 2016 | $67.50 | $82.80 |
| April 2016 | $67.50 | $82.97 |
| March 2016 | $67.23 | $82.81 |
| February 2016 | $66.64 | $82.25 |
| January 2016 | $66.08 | $81.73 |
| December 2015 | $65.30 | $80.76 |
| November 2015 | $65.41 | $81.30 |
| October 2015 | $65.67 | $81.79 |
| September 2015 | $65.65 | $81.93 |
| August 2015 | $65.12 | $81.44 |
| July 2015 | $65.28 | $81.81 |
| June 2015 | $64.71 | $81.26 |
| May 2015 | $65.44 | $82.34 |
| April 2015 | $65.77 | $82.91 |
| March 2015 | $65.98 | $83.37 |
| February 2015 | $65.62 | $83.08 |
| January 2015 | $66.49 | $84.35 |
| December 2014 | $64.93 | $82.37 |
| November 2014 | $64.90 | $82.87 |
| October 2014 | $64.36 | $82.36 |
| September 2014 | $63.90 | $81.93 |
| August 2014 | $64.26 | $82.58 |
| July 2014 | $63.54 | $81.82 |
| June 2014 | $63.72 | $82.22 |
| May 2014 | $63.66 | $82.33 |
| April 2014 | $63 | $81.65 |
| March 2014 | $62.50 | $81.19 |
| February 2014 | $62.60 | $81.50 |
| January 2014 | $62.31 | $81.29 |
| December 2013 | $61.36 | $80.05 |
| November 2013 | $61.75 | $80.98 |
| October 2013 | $61.94 | $81.40 |
| September 2013 | $61.41 | $80.88 |
| August 2013 | $60.73 | $80.16 |
| July 2013 | $61.26 | $81.02 |
| June 2013 | $61.03 | $80.88 |
| May 2013 | $62.05 | $82.40 |
| April 2013 | $63.27 | $84.18 |
| March 2013 | $62.63 | $83.64 |
| February 2013 | $62.58 | $83.73 |
| January 2013 | $62.25 | $83.45 |
| December 2012 | $62.68 | $84.03 |
| November 2012 | $62.79 | $84.94 |
| October 2012 | $62.62 | $84.89 |
| September 2012 | $62.68 | $85.15 |
| August 2012 | $62.57 | $85.18 |
| July 2012 | $62.47 | $85.23 |
| June 2012 | $61.71 | $84.38 |
| May 2012 | $61.67 | $84.51 |
| April 2012 | $61.10 | $83.92 |
| March 2012 | $60.43 | $83.28 |
| February 2012 | $60.74 | $83.90 |
| January 2012 | $60.72 | $84.07 |
| December 2011 | $60.33 | $83.54 |
| November 2011 | $59.63 | $83.36 |
| October 2011 | $59.67 | $83.62 |
| September 2011 | $59.60 | $83.74 |
| August 2011 | $59.20 | $83.40 |
| July 2011 | $58.24 | $82.26 |
| June 2011 | $57.31 | $81.16 |
| May 2011 | $57.52 | $81.69 |
| April 2011 | $56.85 | $80.96 |
| March 2011 | $56.03 | $80.02 |
| February 2011 | $56.12 | $80.35 |
| January 2011 | $55.95 | $80.34 |
| December 2010 | $55.90 | $80.27 |
| November 2010 | $56.48 | $81.91 |
| October 2010 | $56.87 | $82.70 |
| September 2010 | $56.68 | $82.66 |
| August 2010 | $56.69 | $82.89 |
| July 2010 | $55.82 | $81.85 |
| June 2010 | $55.34 | $81.38 |
| May 2010 | $54.55 | $80.46 |
| April 2010 | $53.94 | $79.80 |
| March 2010 | $53.37 | $79.20 |
| February 2010 | $53.49 | $79.61 |
| January 2010 | $53.32 | $79.60 |
| December 2009 | $52.64 | $78.59 |
| November 2009 | $53.41 | $80.25 |
| October 2009 | $52.72 | $79.47 |
| September 2009 | $52.58 | $79.50 |
| August 2009 | $52.06 | $78.97 |
| July 2009 | $51.54 | $78.44 |
| June 2009 | $50.87 | $77.69 |
| May 2009 | $50.56 | $77.48 |
| April 2009 | $50.22 | $77.23 |
| March 2009 | $49.99 | $77.15 |
| February 2009 | $49.45 | $76.59 |
| January 2009 | $49.74 | $77.33 |
| December 2008 | $50.79 | $78.97 |
| November 2008 | $48.31 | $75.69 |
| October 2008 | $46.48 | $73.13 |
| September 2008 | $47.90 | $75.62 |
| August 2008 | $48.14 | $76.30 |
| July 2008 | $47.74 | $75.97 |
| June 2008 | $47.74 | $76.25 |
| May 2008 | $47.72 | $76.50 |
| April 2008 | $48.19 | $77.57 |
| March 2008 | $48.36 | $78.14 |
| February 2008 | $48.17 | $78.12 |
| January 2008 | $48.12 | $78.35 |
| December 2007 | $47.53 | $77.38 |
| November 2007 | $47.13 | $77.30 |
| October 2007 | $46.22 | $76.10 |
| September 2007 | $45.80 | $75.69 |
| August 2007 | $45.53 | $75.53 |
| July 2007 | $44.86 | $74.73 |
| June 2007 | $44.45 | $74.28 |
| May 2007 | $44.59 | $74.77 |
| April 2007 | $44.95 | $75.49 |
BND
Price: $70.71
52 week price:
Dividend Yield: 2.13%
5-year range yield:
Forward Dividend Yield: 3.67%
Dividend Per Share: 2.60 USD
Exchange: NGM
Volume: 5.3 million
Market Capitalization: 314.3 billion
Average Dividend Frequency: 12
Years Paying Dividends: 18
DGR3: -1.04%
DGR5: -0.75%
DGR10: -1.84%