BND: Vanguard Total Bond Market ETF

As of Tuesday, December 30th, 2025

$ 74.27

-0.03 -0.04%

Open: 74.23
High: 74.29
Low: 74.18
Volume: 7,739,870
Previous Close on Monday, December 29th, 2025

$ 74.30

+0.11 +0.15%

Open: 74.26
High: 74.30
Low: 74.21
Volume: 9,099,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 74.23 74.29 74.18 74.27 7,739,694 -0.03 -0.04
2025-12-29 74.26 74.30 74.21 74.30 9,099,966 +0.11 +0.15
2025-12-26 74.25 74.28 74.14 74.19 6,729,114 0.00 0.00
2025-12-24 74.08 74.20 74.05 74.19 5,339,190 +0.18 +0.24
2025-12-23 73.86 74.02 73.85 74.01 10,186,682 -0.01 -0.01
2025-12-22 74.03 74.04 73.97 74.02 9,830,522 -0.02 -0.03
2025-12-19 74.07 74.13 74.02 74.04 7,532,547 -0.11 -0.15
2025-12-18 74.15 74.20 74.09 74.15 6,932,873 -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 74.30
On 2025-12-29		 73.85
On 2025-12-23		 0.25 0.34 74.30
On 2025-12-29		 74.18
On 2025-12-30		 -0.16 74.19
10D 74.30
On 2025-12-29		 73.85
On 2025-12-23		 0.15 0.20 74.27
On 2025-12-16		 73.85
On 2025-12-23		 -0.57 74.17
20D 74.47
On 2025-12-03		 73.85
On 2025-12-23		 0.02 0.03 74.47
On 2025-12-03		 73.85
On 2025-12-23		 -0.83 74.19
WTD 74.30
On 2025-12-29		 74.18
On 2025-12-30		 0.08 0.11 74.30
On 2025-12-29		 74.18
On 2025-12-30		 -0.16 74.29
MTD 74.47
On 2025-12-03		 73.85
On 2025-12-23		 0.02 0.03 74.47
On 2025-12-03		 73.85
On 2025-12-23		 -0.83 74.19
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

74.27 -0.03 -0.04 7,739,870