BND: Vanguard Total Bond Market ETF

As of Thursday, October 30th, 2025

$ 74.60

-0.13 -0.17%

Open: 74.51
High: 74.72
Low: 74.50
Volume: 7,107,445
Previous Close on Wednesday, October 29th, 2025

$ 74.73

-0.37 -0.49%

Open: 75.07
High: 75.08
Low: 74.71
Volume: 8,934,433

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 74.51 74.72 74.50 74.60 7,107,438 -0.13 -0.17
2025-10-29 75.07 75.08 74.71 74.73 8,934,433 -0.37 -0.49
2025-10-28 75.04 75.12 75.01 75.10 7,396,376 +0.04 +0.05
2025-10-27 74.96 75.06 74.89 75.06 7,700,581 +0.04 +0.05
2025-10-24 75.04 75.05 74.91 75.02 6,911,293 +0.10 +0.13
2025-10-23 74.99 75.02 74.90 74.92 6,002,992 -0.15 -0.20
2025-10-22 75.03 75.08 74.97 75.07 7,086,827 0.00 0.00
2025-10-21 75.10 75.15 75.05 75.07 6,175,993 +0.09 +0.12
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 75.12
On 2025-10-28		 74.50
On 2025-10-30		 -0.32 -0.43 75.12
On 2025-10-28		 74.50
On 2025-10-30		 -0.83 74.90
10D 75.15
On 2025-10-21		 74.50
On 2025-10-30		 -0.38 -0.51 75.15
On 2025-10-21		 74.50
On 2025-10-30		 -0.86 74.94
20D 75.15
On 2025-10-21		 74.13
On 2025-10-06		 0.20 0.27 75.15
On 2025-10-21		 74.50
On 2025-10-30		 -0.86 74.71
WTD 75.12
On 2025-10-28		 74.50
On 2025-10-30		 -0.42 -0.56 75.12
On 2025-10-28		 74.50
On 2025-10-30		 -0.83 74.87
MTD 75.15
On 2025-10-21		 74.13
On 2025-10-06		 0.23 0.31 75.15
On 2025-10-21		 74.50
On 2025-10-30		 -0.86 74.68
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
LTBR

Lightbridge Corporation

27.72 +1.25 +4.72 1,847,140
SJNK

SPDR Barclays Capital Short Term High Yield Bond ETF

25.46 -0.02 -0.08 5,392,782
BTG

B2Gold Corp.

4.87 +0.10 +2.10 68,910,817
ANGO

AngioDynamics Inc.

12.14 +0.02 +0.17 278,566
BND

Vanguard Total Bond Market ETF

74.60 -0.13 -0.17 7,107,445