BND: Vanguard Total Bond Market ETF

As of Thursday, May 8th, 2025

$ 72.51

-0.39 -0.53%

Open: 72.86
High: 72.92
Low: 72.51
Volume: 4,281,990
Previous Close on Wednesday, May 7th, 2025

$ 72.90

+0.14 +0.19%

Open: 72.80
High: 72.97
Low: 72.79
Volume: 4,355,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 72.86 72.92 72.51 72.51 4,281,964 -0.39 -0.53
2025-05-07 72.80 72.97 72.79 72.90 4,355,656 +0.14 +0.19
2025-05-06 72.56 72.77 72.50 72.76 6,992,645 +0.16 +0.22
2025-05-05 72.63 72.69 72.48 72.60 7,573,226 -0.10 -0.14
2025-05-02 72.71 72.85 72.61 72.70 6,958,680 -0.36 -0.49
2025-05-01 73.34 73.37 72.95 73.06 6,294,841 -0.44 -0.60
2025-04-30 73.50 73.58 73.37 73.50 8,020,235 -0.05 -0.07
2025-04-29 73.29 73.56 73.28 73.55 3,789,990 +0.19 +0.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 72.97
On 2025-05-07		 72.48
On 2025-05-05		 -0.55 -0.75 72.97
On 2025-05-07		 72.51
On 2025-05-08		 -0.63 72.69
10D 73.58
On 2025-04-30		 72.48
On 2025-05-05		 -0.43 -0.59 73.58
On 2025-04-30		 72.48
On 2025-05-05		 -1.48 73.01
20D 73.58
On 2025-04-30		 71.41
On 2025-04-11		 -0.17 -0.23 72.61
On 2025-04-10		 71.41
On 2025-04-11		 -1.65 72.74
WTD 72.97
On 2025-05-07		 72.48
On 2025-05-05		 -0.19 -0.26 72.97
On 2025-05-07		 72.51
On 2025-05-08		 -0.63 72.69
MTD 73.37
On 2025-05-01		 72.48
On 2025-05-05		 -0.99 -1.35 73.37
On 2025-05-01		 72.48
On 2025-05-05		 -1.21 72.76
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

72.51 -0.39 -0.53 4,281,990