BND: Vanguard Total Bond Market ETF

As of Monday, June 30th, 2025

$ 73.63

+0.29 +0.40%

Open: 73.51
High: 73.67
Low: 73.45
Volume: 6,986,589
Previous Close on Friday, June 27th, 2025

$ 73.34

-0.17 -0.23%

Open: 73.38
High: 73.55
Low: 73.32
Volume: 6,928,307

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 73.51 73.67 73.45 73.63 6,967,806 +0.29 +0.40
2025-06-27 73.38 73.55 73.32 73.34 6,928,307 -0.17 -0.23
2025-06-26 73.37 73.52 73.30 73.51 5,373,092 +0.21 +0.29
2025-06-25 73.19 73.31 73.10 73.30 5,343,687 +0.02 +0.03
2025-06-24 72.99 73.32 72.99 73.28 8,786,925 +0.22 +0.30
2025-06-23 73.05 73.22 72.98 73.06 5,390,933 +0.18 +0.25
2025-06-20 72.71 72.96 72.67 72.88 5,396,588 +0.05 +0.07
2025-06-18 72.87 73.02 72.76 72.83 5,175,719 +0.04 +0.05
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 73.67
On 2025-06-30		 72.99
On 2025-06-24		 0.57 0.78 73.32
On 2025-06-24		 73.10
On 2025-06-25		 -0.30 73.41
10D 73.67
On 2025-06-30		 72.55
On 2025-06-16		 0.93 1.28 73.02
On 2025-06-18		 72.67
On 2025-06-20		 -0.48 73.12
20D 73.67
On 2025-06-30		 72.19
On 2025-06-06		 0.86 1.18 72.83
On 2025-06-05		 72.19
On 2025-06-06		 -0.88 72.83
WTD 73.67
On 2025-06-30		 73.45
On 2025-06-30		 0.29 0.40 -- -- -- 73.63
MTD 73.67
On 2025-06-30		 72.19
On 2025-06-06		 0.86 1.18 72.83
On 2025-06-05		 72.19
On 2025-06-06		 -0.88 72.83
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

73.63 +0.29 +0.40 6,986,589