Vanguard Total Bond Market ETF ( BND) - Price History
Monthly price history for BND (Vanguard Total Bond Market ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $70.40 | $70.40 |
| September 2026 | $70.15 | $70.15 |
| August 2026 | $71.99 | $72.24 |
| July 2026 | $71.73 | $72.23 |
| June 2026 | $72.66 | $73.41 |
| May 2026 | $72.46 | $73.46 |
| April 2026 | $72.26 | $73.50 |
| March 2026 | $72.15 | $73.64 |
| February 2026 | $73.43 | $75.17 |
| January 2026 | $72.27 | $74.23 |
| December 2025 | $72.12 | $74.07 |
| November 2025 | $72.33 | $74.78 |
| October 2025 | $71.90 | $74.58 |
| September 2025 | $71.47 | $74.37 |
| August 2025 | $70.69 | $73.80 |
| July 2025 | $69.88 | $73.20 |
| June 2025 | $70.07 | $73.63 |
| May 2025 | $69.02 | $72.77 |
| April 2025 | $69.49 | $73.50 |
| March 2025 | $69.22 | $73.45 |
| February 2025 | $69.21 | $73.66 |
| January 2025 | $67.75 | $72.34 |
| December 2024 | $67.34 | $71.91 |
| November 2024 | $68.50 | $73.60 |
| October 2024 | $67.77 | $73.05 |
| September 2024 | $69.48 | $75.11 |
| August 2024 | $68.58 | $74.36 |
| July 2024 | $67.59 | $73.52 |
| June 2024 | $66.04 | $72.05 |
| May 2024 | $65.46 | $71.64 |
| April 2024 | $64.38 | $70.67 |
| March 2024 | $65.97 | $72.63 |
| February 2024 | $65.41 | $72.22 |
| January 2024 | $66.32 | $73.43 |
| December 2023 | $66.42 | $73.55 |
| November 2023 | $64.14 | $71.43 |
| October 2023 | $61.36 | $68.53 |
| September 2023 | $62.30 | $69.78 |
| August 2023 | $63.89 | $71.75 |
| July 2023 | $64.31 | $72.42 |
| June 2023 | $64.39 | $72.69 |
| May 2023 | $64.54 | $73.04 |
| April 2023 | $65.30 | $74.08 |
| March 2023 | $64.91 | $73.83 |
| February 2023 | $63.22 | $72.07 |
| January 2023 | $64.95 | $74.22 |
| December 2022 | $62.87 | $71.84 |
| November 2022 | $63.38 | $72.76 |
| October 2022 | $61.14 | $70.35 |
| September 2022 | $61.86 | $71.33 |
| August 2022 | $64.56 | $74.60 |
| July 2022 | $66.41 | $76.90 |
| June 2022 | $64.87 | $75.26 |
| May 2022 | $65.96 | $76.68 |
| April 2022 | $65.42 | $76.19 |
| March 2022 | $68.13 | $79.54 |
| February 2022 | $70.06 | $81.92 |
| January 2022 | $70.86 | $83 |
| December 2021 | $72.36 | $84.75 |
| November 2021 | $72.70 | $85.42 |
| October 2021 | $72.55 | $85.38 |
| September 2021 | $72.50 | $85.45 |
| August 2021 | $73.24 | $86.46 |
| July 2021 | $73.38 | $86.76 |
| June 2021 | $72.53 | $85.89 |
| May 2021 | $71.88 | $85.26 |
| April 2021 | $71.77 | $85.26 |
| March 2021 | $71.16 | $84.72 |
| February 2021 | $72.07 | $85.94 |
| January 2021 | $73.21 | $87.43 |
| December 2020 | $73.84 | $88.19 |
| November 2020 | $73.85 | $88.49 |
| October 2020 | $72.96 | $87.58 |
| September 2020 | $73.37 | $88.22 |
| August 2020 | $73.44 | $88.46 |
| July 2020 | $74.14 | $89.46 |
| June 2020 | $73.08 | $88.34 |
| May 2020 | $72.59 | $87.92 |
| April 2020 | $72.11 | $87.51 |
| March 2020 | $70.18 | $85.35 |
| February 2020 | $71.19 | $86.76 |
| January 2020 | $70.02 | $85.52 |
| December 2019 | $68.66 | $83.86 |
| November 2019 | $68.72 | $84.29 |
| October 2019 | $68.74 | $84.51 |
| September 2019 | $68.53 | $84.43 |
| August 2019 | $68.92 | $85.10 |
| July 2019 | $67.06 | $83 |
| June 2019 | $66.96 | $83.07 |
| May 2019 | $66.14 | $82.24 |
| April 2019 | $64.95 | $80.96 |
| March 2019 | $64.97 | $81.18 |
| February 2019 | $63.74 | $79.82 |
| January 2019 | $63.79 | $80.09 |
| December 2018 | $63.09 | $79.21 |
| November 2018 | $61.93 | $78.14 |
| October 2018 | $61.54 | $77.84 |
| September 2018 | $62.07 | $78.70 |
| August 2018 | $62.41 | $79.32 |
| July 2018 | $62 | $78.98 |
| June 2018 | $62.02 | $79.19 |
| May 2018 | $62.05 | $79.41 |
| April 2018 | $61.63 | $79.05 |
| March 2018 | $62.16 | $79.93 |
| February 2018 | $61.73 | $79.55 |
| January 2018 | $62.38 | $80.56 |
| December 2017 | $63.16 | $81.57 |
| November 2017 | $62.82 | $81.51 |
| October 2017 | $62.89 | $81.77 |
| September 2017 | $62.91 | $81.96 |
| August 2017 | $63.20 | $82.52 |
| July 2017 | $62.67 | $81.99 |
| June 2017 | $62.41 | $81.83 |
| May 2017 | $62.38 | $81.96 |
| April 2017 | $61.94 | $81.55 |
| March 2017 | $61.45 | $81.08 |
| February 2017 | $61.48 | $81.27 |
| January 2017 | $61.10 | $80.94 |
| December 2016 | $60.99 | $80.79 |
| November 2016 | $60.79 | $80.89 |
| October 2016 | $62.39 | $83.19 |
| September 2016 | $62.98 | $84.14 |
| August 2016 | $62.91 | $84.21 |
| July 2016 | $63.11 | $84.64 |
| June 2016 | $62.73 | $84.30 |
| May 2016 | $61.49 | $82.80 |
| April 2016 | $61.50 | $82.97 |
| March 2016 | $61.25 | $82.81 |
| February 2016 | $60.71 | $82.25 |
| January 2016 | $60.20 | $81.73 |
| December 2015 | $59.49 | $80.76 |
| November 2015 | $59.59 | $81.30 |
| October 2015 | $59.83 | $81.79 |
| September 2015 | $59.81 | $81.93 |
| August 2015 | $59.33 | $81.44 |
| July 2015 | $59.47 | $81.81 |
| June 2015 | $58.96 | $81.26 |
| May 2015 | $59.62 | $82.34 |
| April 2015 | $59.92 | $82.91 |
| March 2015 | $60.11 | $83.37 |
| February 2015 | $59.78 | $83.08 |
| January 2015 | $60.58 | $84.35 |
| December 2014 | $59.15 | $82.37 |
| November 2014 | $59.12 | $82.87 |
| October 2014 | $58.63 | $82.36 |
| September 2014 | $58.21 | $81.93 |
| August 2014 | $58.55 | $82.58 |
| July 2014 | $57.89 | $81.82 |
| June 2014 | $58.05 | $82.22 |
| May 2014 | $58 | $82.33 |
| April 2014 | $57.39 | $81.65 |
| March 2014 | $56.94 | $81.19 |
| February 2014 | $57.03 | $81.50 |
| January 2014 | $56.77 | $81.29 |
| December 2013 | $55.90 | $80.05 |
| November 2013 | $56.26 | $80.98 |
| October 2013 | $56.42 | $81.40 |
| September 2013 | $55.94 | $80.88 |
| August 2013 | $55.33 | $80.16 |
| July 2013 | $55.81 | $81.02 |
| June 2013 | $55.60 | $80.88 |
| May 2013 | $56.53 | $82.40 |
| April 2013 | $57.64 | $84.18 |
| March 2013 | $57.06 | $83.64 |
| February 2013 | $57.01 | $83.73 |
| January 2013 | $56.71 | $83.45 |
| December 2012 | $57.10 | $84.03 |
| November 2012 | $57.20 | $84.94 |
| October 2012 | $57.05 | $84.89 |
| September 2012 | $57.11 | $85.15 |
| August 2012 | $57 | $85.18 |
| July 2012 | $56.91 | $85.23 |
| June 2012 | $56.22 | $84.38 |
| May 2012 | $56.18 | $84.51 |
| April 2012 | $55.66 | $83.92 |
| March 2012 | $55.06 | $83.28 |
| February 2012 | $55.34 | $83.90 |
| January 2012 | $55.31 | $84.07 |
| December 2011 | $54.96 | $83.54 |
| November 2011 | $54.32 | $83.36 |
| October 2011 | $54.36 | $83.62 |
| September 2011 | $54.30 | $83.74 |
| August 2011 | $53.94 | $83.40 |
| July 2011 | $53.06 | $82.26 |
| June 2011 | $52.21 | $81.16 |
| May 2011 | $52.40 | $81.69 |
| April 2011 | $51.79 | $80.96 |
| March 2011 | $51.05 | $80.02 |
| February 2011 | $51.12 | $80.35 |
| January 2011 | $50.97 | $80.34 |
| December 2010 | $50.93 | $80.27 |
| November 2010 | $51.45 | $81.91 |
| October 2010 | $51.81 | $82.70 |
| September 2010 | $51.64 | $82.66 |
| August 2010 | $51.64 | $82.89 |
| July 2010 | $50.85 | $81.85 |
| June 2010 | $50.42 | $81.38 |
| May 2010 | $49.69 | $80.46 |
| April 2010 | $49.14 | $79.80 |
| March 2010 | $48.62 | $79.20 |
| February 2010 | $48.73 | $79.61 |
| January 2010 | $48.57 | $79.60 |
| December 2009 | $47.96 | $78.59 |
| November 2009 | $48.66 | $80.25 |
| October 2009 | $48.03 | $79.47 |
| September 2009 | $47.90 | $79.50 |
| August 2009 | $47.42 | $78.97 |
| July 2009 | $46.95 | $78.44 |
| June 2009 | $46.34 | $77.69 |
| May 2009 | $46.06 | $77.48 |
| April 2009 | $45.75 | $77.23 |
| March 2009 | $45.54 | $77.15 |
| February 2009 | $45.05 | $76.59 |
| January 2009 | $45.31 | $77.33 |
| December 2008 | $46.27 | $78.97 |
| November 2008 | $44.01 | $75.69 |
| October 2008 | $42.35 | $73.13 |
| September 2008 | $43.64 | $75.62 |
| August 2008 | $43.86 | $763 |
| July 2008 | $43.50 | $759.70 |
| June 2008 | $43.49 | $762.50 |
| May 2008 | $43.47 | $765 |
| April 2008 | $43.90 | $775.70 |
| March 2008 | $44.06 | $781.40 |
| February 2008 | $43.88 | $781.20 |
| January 2008 | $43.84 | $783.50 |
| December 2007 | $43.30 | $773.80 |
| November 2007 | $42.94 | $773 |
| October 2007 | $42.11 | $761 |
| September 2007 | $41.73 | $756.90 |
| August 2007 | $41.48 | $755.30 |
| July 2007 | $40.87 | $747.30 |
| June 2007 | $40.50 | $742.80 |
| May 2007 | $40.62 | $747.70 |
| April 2007 | $40.95 | $754.90 |
BND
Price: $70.40
52 week price:
Dividend Yield: 4.20%
5-year range yield:
Forward Dividend Yield: 4.24%
Dividend Per Share: 2.98 USD
Exchange: NGM
Sector: Financial Services
Industry: Asset Management - Bonds
Volume: 5.3 million
Market Capitalization: 385.7 billion
Average Dividend Frequency: 12
Years Paying Dividends: 20
DGR3: 13.90%
DGR5: 6.88%
DGR10: 2.79%