Vanguard Total Bond Market ETF (BND) Chart
BND price chart
Daily prices adjusted for splits and distributions. 1D and 5D show delayed intraday prices. Markers: D distribution, S split.
Technical snapshot
Key levels & statistics
BND monthly returns
Annual returns, drawdowns & risk →BND historical prices
BND distributions & splits
Full distribution history →About the BND chart
Vanguard Total Bond Market ETF (BND) closed at $71.20 on October 23, 2026, down 0.9% so far this year. It is trading 0.9% below its 200-day moving average of $71.83. Over the past year BND returned −1.1% including distributions, behind the S&P 500 (+14.4%).
This page charts the trading history of BND since 2007. Daily prices come from EODHD and are adjusted for splits and distributions, so returns over long periods are comparable. For fund facts and the latest quote see the BND overview.
Related ETF charts
BND chart FAQ
What is the all-time high of BND?
The highest closing price for BND was $89.48 on August 6, 2020. As of the October 23, 2026 close it traded 20.4% below that level.
What is the 52-week range of BND?
Over the 52 weeks to October 23, 2026, BND traded between an intraday low of $69.65 on October 1, 2026 and an intraday high of $75.23 on February 27, 2026.
Is BND above its 200-day moving average?
No. On October 23, 2026 BND closed at $71.20, 0.9% below its 200-day simple moving average of $71.83. The 50-day average was $71.00.
How has BND performed compared with the S&P 500?
Including reinvested distributions, BND returned −1.1% over the past year, compared with +14.4% for SPY. Over five years the figures were −1.0% and +79.3%. See the BND performance page for annual returns and drawdowns.
Does BND pay a dividend?
Yes. BND paid $2.94 per share over the past 12 months (12 payments), a yield of about 4.13% at the latest close. The most recent distribution of $0.2485 per share went ex-dividend on October 1, 2026.
How do I read the BND chart?
Pick a time range above the chart and choose candlesticks, a line or an area chart. Moving averages, Bollinger Bands, volume, RSI and MACD can be switched on with the indicator buttons, and "Compare" plots BND against another fund as a percentage change. Chart prices are adjusted for splits and distributions.