BND: Vanguard Total Bond Market ETF

As of Friday, May 30th, 2025

$ 72.63

-- 0 0%

Open: 72.63
High: 72.63
Low: 72.63
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 72.63

+0.26 +0.36%

Open: 72.48
High: 72.70
Low: 72.48
Volume: 4,684,885

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 72.48 72.70 72.48 72.63 4,684,885 +0.26 +0.36
2025-05-28 72.41 72.46 72.29 72.37 5,213,431 -0.16 -0.22
2025-05-27 72.37 72.60 72.32 72.53 6,148,753 +0.34 +0.47
2025-05-23 72.27 72.29 72.09 72.19 4,272,327 +0.11 +0.15
2025-05-22 71.87 72.09 71.76 72.08 7,064,845 +0.20 +0.28
2025-05-21 72.15 72.20 71.80 71.88 10,875,496 -0.45 -0.62
2025-05-20 72.30 72.39 72.20 72.33 5,808,676 -0.13 -0.18
2025-05-19 72.17 72.48 72.06 72.46 5,787,632 -0.02 -0.03
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 72.70
On 2025-05-29		 71.76
On 2025-05-22		 0.75 1.04 72.60
On 2025-05-27		 72.29
On 2025-05-28		 -0.43 72.36
10D 72.70
On 2025-05-29		 71.76
On 2025-05-22		 0.59 0.82 72.68
On 2025-05-16		 71.76
On 2025-05-22		 -1.26 72.34
20D 73.37
On 2025-05-01		 71.76
On 2025-05-22		 -0.87 -1.18 73.37
On 2025-05-01		 71.76
On 2025-05-22		 -2.19 72.46
WTD 72.70
On 2025-05-29		 72.29
On 2025-05-28		 0.44 0.61 72.60
On 2025-05-27		 72.29
On 2025-05-28		 -0.43 72.51
MTD 73.37
On 2025-05-01		 71.76
On 2025-05-22		 -0.87 -1.18 73.37
On 2025-05-01		 71.76
On 2025-05-22		 -2.19 72.46
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.43 -0.74 -0.30 1,307,725
KO

The Coca-Cola Company

71.92 +0.43 +0.59 3,349,146
PFE

Pfizer Inc.

23.51 +0.06 +0.26 8,673,370
VZ

Verizon Communications Inc.

43.81 +0.48 +1.10 3,457,064
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,126.81 -88.92 -0.21 200,915,842
DJTA

Dow Jones Transportation Average

14,630.07 -115.31 -0.78 47,756,932
SPX

S&P 500 Index

5,888.27 -23.90 -0.40
OEX

S&P 100 Index

2,873.77 -11.83 -0.41
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,261.64 -102.31 -0.48
NYA

NYSE Composite Index

19,702.34 -41.51 -0.21
XAX

NYSE AMEX Composite Index

5,185.29 -26.83 -0.51
RUI

RUSSELL 1000 Index

3,222.57 -13.00 -0.40
RUT

Russell 2000 Index

2,065.44 -9.33 -0.45
RUA

Russell 3000 Index

3,346.77 -13.57 -0.40
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.27 +0.17 +0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.03 +0.26 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 +0.23 +1.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,831.35 -30.70 -0.31
 
Recent
Ticker Last Chg %Chg Volume
SPX

S&P 500 Index

5,888.27 -23.90 -0.40
XLF

Financial Select Sector SPDR Fund

50.85 0.00 0.00
BND

Vanguard Total Bond Market ETF

72.63 0.00 0.00