Historical Stock Price
ETFs Holding BND »    BND Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/02/2022 $72.95 $73.51 $72.79 $73.50 6.83M
12/05/2022 $73.16 $73.17 $72.83 $72.92 7.55M
12/06/2022 $73.08 $73.24 $73.00 $73.16 7.58M
12/07/2022 $73.48 $73.83 $73.44 $73.80 7.47M
12/08/2022 $73.58 $73.74 $73.47 $73.59 5.38M
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 stock prices picture
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 December 02, 2022, BND opened at $72.95, traded as high as $73.51 and as low as $72.79, and closed at $73.50. Trading volume was a total of 6.83M shares. On December 05, 2022, BND opened at $73.16, traded as high as $73.17 and as low as $72.83, and closed at $72.92. Trading volume was a total of 7.55M shares. On December 06, 2022, BND opened at $73.08, traded as high as $73.24 and as low as $73.00, and closed at $73.16. Trading volume was a total of 7.58M shares. On December 07, 2022, BND opened at $73.48, traded as high as $73.83 and as low as $73.44, and closed at $73.80. Trading volume was a total of 7.47M shares. On December 08, 2022, BND opened at $73.58, traded as high as $73.74 and as low as $73.47, and closed at $73.59. Trading volume was a total of 5.38M shares.

BND Historical Stock Prices By Date:

BND historical cagr picture

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: 12/11/2012
End date: 12/08/2022
Start price/share: $84.79
End price/share: $73.59
Starting shares: 117.94
Ending shares: 152.62
Dividends reinvested/share: $21.14
Total return: 12.31%
Average Annual Total Return: 1.17%
Starting investment: $10,000.00
Ending investment: $11,233.20
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/11/2012
End date: 12/08/2022
Start price/share: $84.79
End price/share: $73.59
Dividends collected/share: $21.14
Total return: 11.73%
Average Annual Total Return: 1.12%
Starting investment: $10,000.00
Ending investment: $11,177.83
Years: 10.00
Date Close
12/02/2022$73.50
12/05/2022$72.92
12/06/2022$73.16
12/07/2022$73.80
12/08/2022$73.59
BND is categorized under the Financials sector; below are some other companies in the same sector:

BNDS Historical Stock Prices
BNDX Historical Stock Prices
BNJ Historical Stock Prices
BNK Historical Stock Prices
BNO Historical Stock Prices
BNS Historical Stock Prices
BNY Historical Stock Prices
BNZ Historical Stock Prices
BOCA Historical Stock Prices
BOCH Historical Stock Prices

Also explore: BND shares outstanding history

Email EnvelopeFree BND Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

BND Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.