BND: Vanguard Total Bond Market ETF

As of Thursday, July 2nd, 2026

$ 73.11

+0.05 +0.07%

Open: 73.06
High: 73.17
Low: 73.04
Volume: 7,623,224
Previous Close on Wednesday, July 1st, 2026

$ 73.06

-0.35 -0.48%

Open: 73.03
High: 73.14
Low: 72.99
Volume: 20,718,246

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 73.06 73.17 73.04 73.11 7,623,224 +0.05 +0.07
2026-07-01 73.03 73.14 72.99 73.06 20,718,246 -0.35 -0.48
2026-06-30 73.62 73.62 73.40 73.41 11,648,109 -0.30 -0.41
2026-06-29 73.69 73.73 73.64 73.71 7,222,501 +0.04 +0.05
2026-06-26 73.57 73.72 73.56 73.67 5,963,182 +0.07 +0.10
2026-06-25 73.65 73.73 73.59 73.60 7,639,021 +0.05 +0.06
2026-06-24 73.48 73.60 73.46 73.56 7,814,138 +0.34 +0.46
2026-06-23 73.18 73.30 73.18 73.22 7,079,178 +0.08 +0.11
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 73.73
On 2026-06-29		 72.99
On 2026-07-01		 -0.49 -0.67 73.73
On 2026-06-29		 72.99
On 2026-07-01		 -1.01 73.39
10D 73.73
On 2026-06-29		 72.99
On 2026-07-01		 -0.03 -0.04 73.73
On 2026-06-29		 72.99
On 2026-07-01		 -1.01 73.38
20D 73.73
On 2026-06-29		 72.80
On 2026-06-08		 0.05 0.07 73.73
On 2026-06-29		 72.99
On 2026-07-01		 -1.01 73.25
WTD 73.73
On 2026-06-29		 72.99
On 2026-07-01		 -0.56 -0.76 73.73
On 2026-06-29		 72.99
On 2026-07-01		 -1.01 73.32
MTD 73.17
On 2026-07-02		 72.99
On 2026-07-01		 -0.30 -0.41 73.14
On 2026-07-01		 73.14
On 2026-07-01		 0.00 73.09
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

73.11 +0.05 +0.07 7,623,224