Home |
Free Dividend Report |
BND Dividend History |
BND Historical Stock Prices |
Preferred Stock Newsletter |
BND Options Chain |
Stock Message Boards |
Vanguard Bond Index Funds - Total Bond Market ETF (BND) has the following price history information. Looking back at BND historical stock prices for the last five trading days, on April 12, 2024, BND opened at $71.26, traded as high as $71.35 and as low as $71.19, and closed at $71.20. Trading volume was a total of 12.48M shares. On April 15, 2024, BND opened at $70.85, traded as high as $70.86 and as low as $70.63, and closed at $70.73. Trading volume was a total of 8.08M shares. On April 16, 2024, BND opened at $70.52, traded as high as $70.61 and as low as $70.42, and closed at $70.55. Trading volume was a total of 14.38M shares. On April 17, 2024, BND opened at $70.77, traded as high as $70.94 and as low as $70.66, and closed at $70.89. Trading volume was a total of 6.57M shares. On April 18, 2024, BND opened at $70.88, traded as high as $70.89 and as low as $70.64, and closed at $70.70. Trading volume was a total of 6.35M shares.
BND Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vanguard Bond Index Funds - Total Bond Market ETF shares, starting with a $10,000 purchase of BND, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/22/2014 | ||
End date: | 04/18/2024 | ||
Start price/share: | $81.34 | ||
End price/share: | $70.70 | ||
Starting shares: | 122.94 | ||
Ending shares: | 160.11 | ||
Dividends reinvested/share: | $21.28 | ||
Total return: | 13.20% | ||
Average Annual Total Return: | 1.25% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $11,322.32 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/22/2014 | ||
End date: | 04/18/2024 | ||
Start price/share: | $81.34 | ||
End price/share: | $70.70 | ||
Dividends collected/share: | $21.28 | ||
Total return: | 13.08% | ||
Average Annual Total Return: | 1.24% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $11,311.15 | ||
Years: | 10.00 |
BND Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/12/2024 | $71.26 | $71.35 | $71.19 | $71.20 | 12.48M |
04/15/2024 | $70.85 | $70.86 | $70.63 | $70.73 | 8.08M |
04/16/2024 | $70.52 | $70.61 | $70.42 | $70.55 | 14.38M |
04/17/2024 | $70.77 | $70.94 | $70.66 | $70.89 | 6.57M |
04/18/2024 | $70.88 | $70.89 | $70.64 | $70.70 | 6.35M |
About Vanguard Bond Index Funds - Total Bond Market ETF |
Vanguard Total Bond Market (the Fund) is an open-end management investment company. The Fund seeks to track the performance of a broad, market-weighted bond index. The fund is designed to track the performance of the Barclays Capital U.S. Aggregate Float Adjusted Index. It invests by sampling the index, meaning that it holds a broadly diversified collection of securities that, in the aggregate, approximates the full index in terms of key risk factors and other characteristics. The fund invests at least 80% of assets in bonds held in the index.Investor As of Dec 31 2013, the Fund's investments portfolio was valued at $110,266,990,000. |
BND Historical Closing Prices | |
Date | Close |
04/12/2024 | $71.20 |
04/15/2024 | $70.73 |
04/16/2024 | $70.55 |
04/17/2024 | $70.89 |
04/18/2024 | $70.70 |
Financials Historical Prices |
BND is categorized under the Financials sector; below are some other companies in the same sector:
BNDS Historical Stock Prices Also explore: BND shares outstanding history
Free BND Email Alerts:
|
BND Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.