BND: Vanguard Total Bond Market ETF

As of Tuesday, March 11th, 2025

$ 73.06

-0.28 -0.38%

Open: 73.20
High: 73.43
Low: 73.04
Volume: 8,359,111
Previous Close on Monday, March 10th, 2025

$ 73.34

+0.34 +0.47%

Open: 73.30
High: 73.47
Low: 73.27
Volume: 8,158,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 73.20 73.43 73.04 73.06 8,359,092 -0.28 -0.38
2025-03-10 73.30 73.47 73.27 73.34 8,158,875 +0.34 +0.47
2025-03-07 73.33 73.37 72.95 73.00 5,032,398 -0.08 -0.11
2025-03-06 73.11 73.20 72.90 73.08 7,194,546 -0.06 -0.08
2025-03-05 73.30 73.52 73.13 73.14 7,756,191 -0.26 -0.35
2025-03-04 73.61 73.75 73.32 73.40 7,690,710 -0.21 -0.29
2025-03-03 73.25 73.63 73.22 73.61 7,547,729 -0.05 -0.07
2025-02-28 73.52 73.69 73.41 73.66 8,361,677 +0.31 +0.42
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 73.52
On 2025-03-05		 72.90
On 2025-03-06		 -0.34 -0.46 73.52
On 2025-03-05		 72.90
On 2025-03-06		 -0.84 73.12
10D 73.75
On 2025-03-04		 72.90
On 2025-03-06		 -0.27 -0.37 73.75
On 2025-03-04		 72.90
On 2025-03-06		 -1.15 73.31
20D 73.75
On 2025-03-04		 71.75
On 2025-02-12		 0.70 0.97 73.75
On 2025-03-04		 72.90
On 2025-03-06		 -1.15 72.90
WTD 73.47
On 2025-03-10		 73.04
On 2025-03-11		 0.06 0.08 73.47
On 2025-03-10		 73.04
On 2025-03-11		 -0.59 73.20
MTD 73.75
On 2025-03-04		 72.90
On 2025-03-06		 -0.60 -0.81 73.75
On 2025-03-04		 72.90
On 2025-03-06		 -1.15 73.23
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

73.06 -0.28 -0.38 8,359,111