BND: Vanguard Total Bond Market ETF

As of Tuesday, July 15th, 2025

$ 72.57

-0.22 -0.30%

Open: 72.88
High: 72.88
Low: 72.55
Volume: 5,907,775
Previous Close on Monday, July 14th, 2025

$ 72.79

-0.01 -0.01%

Open: 72.77
High: 72.86
Low: 72.70
Volume: 5,623,343

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-15 72.88 72.88 72.55 72.57 5,907,775 -0.22 -0.30
2025-07-14 72.77 72.86 72.70 72.79 5,623,343 -0.01 -0.01
2025-07-11 72.89 72.90 72.77 72.80 4,962,515 -0.30 -0.41
2025-07-10 73.08 73.11 72.97 73.10 6,648,732 +0.01 +0.01
2025-07-09 72.89 73.10 72.89 73.09 6,720,155 +0.29 +0.40
2025-07-08 72.74 72.80 72.70 72.80 5,920,965 -0.04 -0.05
2025-07-07 72.96 73.02 72.79 72.84 8,190,157 -0.24 -0.33
2025-07-03 73.13 73.17 73.04 73.08 6,424,558 -0.18 -0.25
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

264.67 +2.33 +0.89 9,390,059
KO

The Coca-Cola Company

69.36 -0.11 -0.16 12,633,555
PFE

Pfizer Inc.

24.61 -0.74 -2.92 54,416,758
VZ

Verizon Communications Inc.

41.26 -0.32 -0.77 15,638,135
VIX

CBOE Volatility Index

17.38 +0.18 +1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,023.29 -436.36 -0.98 498,928,131
DJTA

Dow Jones Transportation Average

15,839.44 -262.99 -1.63 141,210,583
SPX

S&P 500 Index

6,243.76 -24.80 -0.40
OEX

S&P 100 Index

3,075.97 -1.54 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,884.59 +28.96 +0.13
NYA

NYSE Composite Index

20,374.38 -207.07 -1.01
XAX

NYSE AMEX Composite Index

5,936.78 -67.61 -1.13
RUI

RUSSELL 1000 Index

3,415.43 -16.39 -0.48
RUT

Russell 2000 Index

2,205.05 -44.68 -1.99
RUA

Russell 3000 Index

3,548.16 -19.35 -0.54
VIX

CBOE Volatility Index

17.38 +0.18 +1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.11 +0.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.49 +0.17 +0.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.06 +0.22 +1.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,488.17 +17.04 +0.16
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

72.57 -0.22 -0.30 5,907,775