BND Historical Prices
NASDAQ: BNDVanguardIntermediate Core BondETFUSD
70.21+0.2057 (+0.29%)
Market open · Delayed 15 min · as of Oct 8, 3:16 PM ET
BND price history
The price history for Vanguard Total Bond Market (BND) on this page begins on April 9, 2007, when the stock closed at $74.91; it most recently closed at $70.00 on October 5, 2026. The highest price in this record is $90.91, reached on August 27, 2007; the latest close is 23.0% below that peak. Across the 18 complete calendar years in the table, BND finished higher in 11 and lower in 7. Its best year was 2019 (+6.1%) and its worst was 2022 (-15.2%).
Over roughly 19 years the share price changed -6.6%, a -0.3% compound annual price return (excluding dividends). In the last 12 months alone, BND has lost 5.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BND returns
1 week
-0.21%
1 month
-2.63%
3 months
-3.71%
6 months
-5.05%
Year to date
-5.49%
1 year
-5.76%
3 years
+0.79%
5 years
-17.92%
BND price return, excluding dividends.
BND annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 70.00 | -5.46% |
| 2025 | 74.04 | +3.05% |
| 2024 | 71.85 | -2.31% |
| 2023 | 73.55 | +2.38% |
| 2022 | 71.84 | -15.23% |
| 2021 | 84.75 | -3.90% |
| 2020 | 88.19 | +4.65% |
| 2019 | 84.27 | +6.08% |
| 2018 | 79.44 | -2.61% |
| 2017 | 81.57 | +0.97% |
| 2016 | 80.79 | +0.04% |
| 2015 | 80.76 | -2.29% |
| 2014 | 82.65 | +3.14% |
| 2013 | 80.13 | -4.36% |
| 2012 | 83.78 | +0.29% |
| 2011 | 83.54 | +4.07% |
| 2010 | 80.27 | +2.14% |
| 2009 | 78.59 | -0.11% |
| 2008 | 78.68 | +1.46% |
| 2007* | 77.55 | +3.52% |
BND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 69.68 | 70.07 | 69.66 | 70.00 | -0.03% | |
| 69.94 | 70.11 | 69.91 | 70.02 | +0.20% | |
| 69.88 | 69.95 | 69.72 | 69.88 | -0.09% | |
| 70.24 | 70.30 | 69.88 | 69.94 | -0.21% | |
| 69.74 | 70.19 | 69.65 | 70.09 | -0.09% | |
| 70.32 | 70.40 | 69.97 | 70.15 | -0.11% | |
| 70.26 | 70.27 | 70.02 | 70.23 | -0.07% | |
| 70.31 | 70.39 | 70.13 | 70.28 | -0.50% | |
| 70.54 | 70.65 | 70.34 | 70.63 | +0.26% | |
| 70.86 | 70.89 | 70.44 | 70.45 | -0.51% | |
| 71.27 | 71.29 | 70.68 | 70.81 | -0.84% | |
| 71.43 | 71.46 | 71.30 | 71.41 | +0.01% | |
| 71.39 | 71.40 | 71.31 | 71.40 | +0.28% | |
| 71.27 | 71.37 | 71.18 | 71.20 | -0.38% | |
| 71.41 | 71.48 | 71.34 | 71.47 | +0.51% | |
| 71.24 | 71.41 | 71.09 | 71.11 | -0.06% | |
| 71.11 | 71.17 | 71.07 | 71.15 | -0.03% | |
| 71.14 | 71.35 | 71.03 | 71.17 | -0.07% | |
| 71.41 | 71.45 | 71.18 | 71.22 | -0.07% | |
| 71.41 | 71.51 | 71.25 | 71.27 | -0.64% | |
| 71.85 | 71.90 | 71.65 | 71.73 | -0.22% | |
| 71.95 | 72.00 | 71.81 | 71.89 | -0.08% | |
| 71.95 | 72.02 | 71.92 | 71.95 | +0.03% | |
| 72.01 | 72.05 | 71.92 | 71.93 | +0.14% | |
| 71.81 | 71.86 | 71.74 | 71.83 | +0.06% | |
| 71.85 | 71.99 | 71.77 | 71.79 | -0.62% | |
| 72.23 | 72.26 | 72.16 | 72.24 | -0.10% | |
| 72.51 | 72.66 | 72.30 | 72.31 | -0.32% | |
| 72.58 | 72.63 | 72.50 | 72.54 | -0.06% | |
| 72.58 | 72.59 | 72.50 | 72.58 | -0.12% | |
| 72.55 | 72.68 | 72.52 | 72.67 | +0.41% | |
| 72.30 | 72.43 | 72.30 | 72.37 | +0.19% | |
| 72.30 | 72.35 | 72.20 | 72.23 | -0.15% | |
| 72.33 | 72.43 | 72.27 | 72.34 | -0.30% | |
| 72.51 | 72.57 | 72.39 | 72.56 | +0.47% | |
| 72.08 | 72.26 | 72.07 | 72.22 | +0.08% | |
| 72.24 | 72.29 | 72.13 | 72.16 | -0.21% | |
| 72.47 | 72.48 | 72.27 | 72.31 | -0.23% | |
| 72.49 | 72.61 | 72.45 | 72.48 | +0.28% | |
| 72.39 | 72.39 | 72.25 | 72.28 | +0.10% | |
| 72.25 | 72.32 | 72.20 | 72.21 | +0.08% | |
| 72.37 | 72.37 | 72.14 | 72.15 | -0.35% | |
| 72.45 | 72.48 | 72.32 | 72.40 | +0.21% | |
| 72.35 | 72.38 | 72.22 | 72.25 | -0.29% | |
| 72.42 | 72.50 | 72.37 | 72.46 | +0.03% | |
| 72.34 | 72.45 | 72.33 | 72.44 | +0.40% | |
| 72.12 | 72.18 | 72.07 | 72.15 | -0.11% | |
| 72.30 | 72.33 | 72.13 | 72.23 | -0.26% | |
| 72.44 | 72.48 | 72.36 | 72.42 | +0.06% | |
| 72.56 | 72.63 | 72.37 | 72.38 | -0.36% | |
| 72.53 | 72.70 | 72.51 | 72.64 | +0.25% | |
| 72.43 | 72.50 | 72.39 | 72.46 | +0.21% | |
| 72.27 | 72.43 | 72.27 | 72.31 | +0.08% | |
| 72.20 | 72.27 | 72.17 | 72.25 | -0.21% | |
| 72.49 | 72.52 | 72.38 | 72.40 | -0.17% | |
| 72.57 | 72.58 | 72.48 | 72.52 | -0.22% | |
| 72.83 | 72.84 | 72.62 | 72.68 | -0.25% | |
| 72.89 | 73.00 | 72.84 | 72.86 | +0.07% | |
| 72.73 | 72.83 | 72.69 | 72.81 | -0.01% | |
| 72.75 | 72.89 | 72.72 | 72.82 | +0.17% | |
| 72.69 | 72.79 | 72.63 | 72.70 | +0.28% | |
| 72.65 | 72.75 | 72.49 | 72.50 | -0.37% | |
| 72.83 | 72.85 | 72.70 | 72.77 | -0.08% | |
| 72.75 | 72.92 | 72.75 | 72.83 | +0.18% | |
| 72.73 | 72.74 | 72.59 | 72.70 | -0.21% | |
| 73.01 | 73.04 | 72.80 | 72.85 | -0.40% | |
| 73.09 | 73.14 | 73.03 | 73.14 | +0.04% | |
| 73.06 | 73.17 | 73.04 | 73.11 | +0.07% | |
| 73.03 | 73.14 | 72.99 | 73.06 | -0.48% | |
| 73.62 | 73.62 | 73.40 | 73.41 | -0.41% | |
| 73.69 | 73.73 | 73.64 | 73.71 | +0.05% | |
| 73.57 | 73.72 | 73.56 | 73.67 | +0.10% | |
| 73.65 | 73.73 | 73.59 | 73.60 | +0.07% | |
| 73.48 | 73.60 | 73.46 | 73.55 | +0.45% | |
| 73.18 | 73.30 | 73.18 | 73.22 | +0.11% | |
| 73.17 | 73.22 | 73.11 | 73.14 | -0.27% | |
| 73.32 | 73.50 | 73.32 | 73.34 | +0.27% | |
| 73.42 | 73.47 | 73.12 | 73.14 | -0.37% | |
| 73.34 | 73.48 | 73.32 | 73.41 | +0.15% | |
| 73.38 | 73.43 | 73.29 | 73.30 | +0.08% | |
| 73.21 | 73.29 | 73.11 | 73.24 | -0.12% | |
| 72.98 | 73.36 | 72.93 | 73.33 | +0.58% | |
| 72.97 | 73.04 | 72.84 | 72.91 | -0.08% | |
| 72.92 | 73.00 | 72.84 | 72.97 | +0.22% | |
| 72.98 | 73.01 | 72.80 | 72.81 | -0.03% | |
| 72.94 | 72.95 | 72.82 | 72.83 | -0.45% | |
| 73.19 | 73.23 | 73.13 | 73.16 | +0.14% | |
| 73.04 | 73.12 | 72.98 | 73.06 | -0.19% | |
| 73.27 | 73.30 | 73.16 | 73.20 | +0.03% | |
| 73.00 | 73.19 | 72.94 | 73.18 | -0.38% | |
| 73.47 | 73.55 | 73.38 | 73.46 | +0.05% | |
| 73.29 | 73.48 | 73.24 | 73.42 | +0.19% | |
| 73.29 | 73.34 | 73.24 | 73.28 | +0.10% | |
| 73.26 | 73.28 | 73.13 | 73.21 | +0.29% | |
| 73.04 | 73.05 | 72.82 | 73.00 | +0.10% | |
| 72.65 | 72.94 | 72.58 | 72.93 | +0.11% | |
| 72.48 | 72.90 | 72.46 | 72.85 | +0.55% | |
| 72.47 | 72.55 | 72.34 | 72.45 | -0.33% | |
| 72.78 | 72.86 | 72.59 | 72.69 | -0.07% | |
| 72.82 | 72.84 | 72.70 | 72.74 | -0.57% | |
| 73.22 | 73.38 | 73.15 | 73.16 | -0.03% | |
| 73.13 | 73.19 | 73.03 | 73.18 | +0.04% | |
| 73.21 | 73.23 | 73.13 | 73.15 | -0.30% | |
| 73.47 | 73.50 | 73.36 | 73.37 | -0.24% | |
| 73.56 | 73.61 | 73.52 | 73.55 | +0.26% | |
| 73.65 | 73.65 | 73.32 | 73.36 | -0.26% | |
| 73.50 | 73.57 | 73.47 | 73.55 | +0.42% | |
| 73.19 | 73.31 | 73.18 | 73.24 | +0.18% | |
| 73.26 | 73.28 | 72.98 | 73.11 | -0.34% | |
| 73.30 | 73.53 | 73.26 | 73.36 | -0.19% | |
| 73.53 | 73.58 | 73.45 | 73.50 | +0.15% | |
| 73.55 | 73.55 | 73.32 | 73.39 | -0.45% | |
| 73.65 | 73.72 | 73.60 | 73.72 | -0.03% | |
| 73.80 | 73.85 | 73.70 | 73.74 | -0.16% | |
| 73.75 | 73.89 | 73.66 | 73.86 | +0.18% | |
| 73.86 | 73.93 | 73.62 | 73.73 | -0.18% | |
| 73.96 | 73.98 | 73.85 | 73.86 | +0.11% | |
| 73.94 | 73.98 | 73.77 | 73.78 | -0.31% | |
| 74.05 | 74.06 | 73.93 | 74.01 | -0.07% | |
| 74.06 | 74.15 | 74.01 | 74.06 | +0.39% | |
| 73.95 | 73.96 | 73.72 | 73.77 | -0.15% | |
| 73.90 | 73.93 | 73.82 | 73.88 | -0.14% | |
| 73.84 | 73.99 | 73.78 | 73.98 | +0.24% | |
| 73.64 | 73.82 | 73.60 | 73.80 | +0.22% | |
| 73.74 | 73.77 | 73.63 | 73.64 | -0.15% | |
| 73.68 | 73.89 | 73.58 | 73.75 | +0.04% | |
| 73.94 | 73.95 | 73.67 | 73.72 | +0.19% | |
| 73.49 | 73.60 | 73.25 | 73.58 | +0.15% | |
| 73.45 | 73.56 | 73.42 | 73.47 | -0.15% | |
| 73.36 | 73.65 | 73.34 | 73.58 | +0.22% | |
| 73.43 | 73.56 | 73.39 | 73.42 | -0.30% | |
| 73.67 | 73.78 | 73.57 | 73.64 | +0.22% | |
| 73.48 | 73.60 | 73.42 | 73.48 | +0.51% | |
| 72.98 | 73.21 | 72.94 | 73.11 | 0.00% | |
| 73.33 | 73.43 | 73.10 | 73.11 | -0.58% | |
| 73.57 | 73.62 | 73.45 | 73.54 | +0.38% | |
| 73.18 | 73.41 | 73.12 | 73.26 | -0.26% | |
| 73.30 | 73.61 | 73.24 | 73.45 | +0.38% | |
| 73.51 | 73.53 | 73.16 | 73.17 | -0.80% | |
| 73.52 | 73.86 | 73.50 | 73.76 | +0.11% | |
| 73.90 | 73.95 | 73.67 | 73.68 | -0.41% | |
| 73.93 | 74.01 | 73.93 | 73.98 | +0.20% | |
| 73.83 | 73.88 | 73.74 | 73.83 | +0.38% | |
| 73.74 | 73.80 | 73.51 | 73.55 | -0.10% | |
| 73.78 | 73.83 | 73.56 | 73.62 | -0.37% | |
| 74.09 | 74.10 | 73.85 | 73.89 | -0.44% | |
| 74.39 | 74.45 | 74.21 | 74.22 | -0.31% | |
| 74.15 | 74.50 | 74.11 | 74.45 | +0.28% | |
| 74.12 | 74.42 | 74.07 | 74.24 | -0.13% | |
| 74.28 | 74.37 | 74.24 | 74.34 | -0.23% | |
| 74.57 | 74.60 | 74.50 | 74.51 | -0.07% | |
| 74.33 | 74.66 | 74.31 | 74.56 | -0.11% | |
| 74.72 | 74.74 | 74.55 | 74.64 | -0.71% | |
| 75.15 | 75.23 | 75.13 | 75.17 | +0.20% | |
| 74.93 | 75.03 | 74.93 | 75.02 | +0.15% | |
| 74.88 | 74.97 | 74.87 | 74.91 | -0.03% | |
| 74.95 | 74.97 | 74.89 | 74.93 | -0.05% | |
| 74.84 | 75.02 | 74.84 | 74.97 | +0.21% | |
| 74.84 | 74.84 | 74.69 | 74.81 | -0.01% | |
| 74.72 | 74.85 | 74.72 | 74.82 | +0.04% | |
| 74.79 | 74.86 | 74.77 | 74.79 | -0.11% | |
| 74.89 | 74.91 | 74.83 | 74.87 | -0.01% | |
| 74.84 | 74.90 | 74.81 | 74.88 | +0.29% | |
| 74.46 | 74.68 | 74.43 | 74.66 | +0.46% | |
| 74.31 | 74.48 | 74.29 | 74.32 | -0.20% | |
| 74.45 | 74.52 | 74.43 | 74.47 | +0.30% | |
| 74.17 | 74.27 | 74.14 | 74.25 | +0.03% | |
| 74.23 | 74.25 | 74.13 | 74.23 | +0.01% | |
| 74.06 | 74.24 | 74.01 | 74.22 | +0.43% | |
| 73.89 | 73.96 | 73.85 | 73.90 | -0.04% | |
| 73.86 | 73.94 | 73.84 | 73.93 | +0.03% | |
| 74.03 | 74.04 | 73.89 | 73.91 | -0.43% | |
| 74.25 | 74.30 | 74.17 | 74.23 | -0.04% | |
| 74.15 | 74.32 | 74.14 | 74.26 | +0.01% | |
| 74.24 | 74.26 | 74.15 | 74.25 | -0.04% | |
| 74.31 | 74.38 | 74.25 | 74.28 | -0.08% | |
| 74.34 | 74.38 | 74.31 | 74.34 | +0.12% | |
| 74.20 | 74.26 | 74.12 | 74.25 | +0.11% | |
| 74.09 | 74.21 | 74.05 | 74.17 | +0.04% | |
| 74.01 | 74.16 | 73.95 | 74.14 | +0.28% | |
| 73.91 | 74.03 | 73.90 | 73.93 | -0.36% | |
| 74.32 | 74.33 | 74.18 | 74.20 | -0.16% | |
| 74.45 | 74.47 | 74.32 | 74.32 | -0.15% | |
| 74.32 | 74.46 | 74.32 | 74.43 | +0.20% | |
| 74.31 | 74.32 | 74.22 | 74.28 | +0.08% | |
| 74.21 | 74.30 | 74.16 | 74.22 | -0.09% | |
| 74.18 | 74.36 | 74.13 | 74.29 | +0.22% | |
| 74.12 | 74.18 | 74.10 | 74.13 | -0.18% | |
| 74.30 | 74.32 | 74.20 | 74.26 | +0.11% | |
| 74.13 | 74.19 | 74.03 | 74.18 | 0.00% | |
| 74.11 | 74.21 | 74.08 | 74.18 | +0.19% | |
| 74.13 | 74.16 | 74.02 | 74.04 | -0.04% | |
| 74.17 | 74.25 | 74.06 | 74.07 | -0.27% | |
| 74.23 | 74.29 | 74.18 | 74.27 | -0.04% | |
| 74.26 | 74.30 | 74.21 | 74.30 | +0.15% | |
| 74.25 | 74.28 | 74.14 | 74.19 | 0.00% | |
| 74.08 | 74.20 | 74.05 | 74.19 | +0.24% | |
| 73.86 | 74.02 | 73.85 | 74.01 | -0.01% | |
| 74.03 | 74.04 | 73.97 | 74.02 | -0.03% | |
| 74.07 | 74.13 | 74.02 | 74.04 | -0.15% | |
| 74.15 | 74.20 | 74.09 | 74.15 | -0.12% | |
| 74.18 | 74.27 | 74.17 | 74.24 | -0.03% | |
| 74.12 | 74.27 | 74.06 | 74.26 | +0.19% | |
| 74.17 | 74.24 | 74.08 | 74.12 | +0.12% | |
| 74.05 | 74.09 | 74.01 | 74.03 | -0.31% | |
| 74.41 | 74.43 | 74.24 | 74.26 | 0.00% | |
| 74.01 | 74.27 | 74.00 | 74.26 | +0.30% | |
| 74.21 | 74.21 | 74.01 | 74.04 | -0.07% | |
| 74.20 | 74.21 | 73.98 | 74.09 | -0.15% | |
| 74.31 | 74.33 | 74.15 | 74.20 | -0.12% | |
| 74.36 | 74.37 | 74.26 | 74.29 | -0.19% | |
| 74.41 | 74.47 | 74.34 | 74.43 | +0.15% | |
| 74.25 | 74.36 | 74.22 | 74.32 | +0.09% | |
| 74.27 | 74.30 | 74.21 | 74.25 | -0.71% | |
| 74.86 | 74.88 | 74.71 | 74.78 | -0.16% | |
| 74.78 | 74.90 | 74.68 | 74.90 | +0.11% | |
| 74.70 | 74.89 | 74.70 | 74.82 | +0.23% | |
| 74.62 | 74.68 | 74.55 | 74.65 | +0.17% | |
| 74.55 | 74.55 | 74.40 | 74.52 | +0.24% | |
| 74.31 | 74.40 | 74.29 | 74.34 | +0.15% | |
| 74.34 | 74.37 | 74.20 | 74.23 | -0.04% | |
| 74.33 | 74.38 | 74.18 | 74.26 | +0.08% | |
| 74.21 | 74.28 | 74.19 | 74.20 | +0.05% | |
| 74.40 | 74.42 | 74.16 | 74.16 | -0.15% | |
| 74.36 | 74.41 | 74.27 | 74.27 | -0.30% | |
| 74.48 | 74.54 | 74.44 | 74.49 | -0.04% | |
| 74.46 | 74.53 | 74.42 | 74.52 | +0.28% | |
| 74.32 | 74.37 | 74.28 | 74.31 | -0.03% | |
| 74.26 | 74.43 | 74.26 | 74.33 | -0.05% | |
| 74.30 | 74.40 | 74.28 | 74.37 | +0.39% | |
| 74.24 | 74.26 | 74.04 | 74.08 | -0.28% | |
| 74.26 | 74.37 | 74.24 | 74.29 | +0.05% | |
| 74.24 | 74.29 | 74.17 | 74.25 | -0.44% | |
| 74.66 | 74.68 | 74.54 | 74.58 | -0.03% | |
| 74.51 | 74.72 | 74.50 | 74.60 | -0.17% | |
| 75.07 | 75.08 | 74.71 | 74.73 | -0.49% | |
| 75.04 | 75.12 | 75.01 | 75.10 | +0.05% | |
| 74.96 | 75.06 | 74.89 | 75.06 | +0.05% | |
| 75.04 | 75.05 | 74.91 | 75.02 | +0.13% | |
| 74.99 | 75.02 | 74.90 | 74.92 | -0.20% | |
| 75.03 | 75.08 | 74.97 | 75.07 | 0.00% | |
| 75.10 | 75.15 | 75.05 | 75.07 | +0.12% | |
| 74.95 | 74.99 | 74.91 | 74.98 | +0.13% | |
| 74.91 | 74.92 | 74.81 | 74.88 | -0.13% | |
| 74.67 | 75.00 | 74.67 | 74.98 | +0.37% | |
| 74.77 | 74.87 | 74.66 | 74.70 | -0.07% | |
| 74.63 | 74.78 | 74.57 | 74.75 | +0.15% | |
| 74.54 | 74.64 | 74.45 | 74.64 | +0.16% | |
| 74.43 | 74.58 | 74.36 | 74.52 | +0.39% | |
| 74.24 | 74.26 | 74.18 | 74.23 | -0.07% | |
| 74.40 | 74.41 | 74.26 | 74.28 | 0.00% | |
| 74.22 | 74.35 | 74.19 | 74.28 | — |