BND: Vanguard Total Bond Market ETF
$ 73.11 |
|
+0.05 +0.07% |
|
| Open: | 73.06 |
| High: | 73.17 |
| Low: | 73.04 |
| Volume: | 7,623,224 |
$ 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 |
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 |
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 |