BND: Vanguard Total Bond Market ETF

As of Friday, June 12th, 2026

$ 73.24

-0.09 -0.12%

Open: 73.21
High: 73.29
Low: 73.11
Volume: 7,377,513
Previous Close on Thursday, June 11th, 2026

$ 73.33

+0.42 +0.58%

Open: 72.98
High: 73.36
Low: 72.93
Volume: 9,047,044

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 73.21 73.29 73.11 73.24 7,377,513 -0.09 -0.12
2026-06-11 72.98 73.36 72.93 73.33 9,047,044 +0.42 +0.58
2026-06-10 72.97 73.04 72.84 72.91 5,247,337 -0.06 -0.08
2026-06-09 72.92 73.00 72.84 72.97 8,687,776 +0.16 +0.22
2026-06-08 72.98 73.01 72.80 72.81 11,466,937 -0.02 -0.03
2026-06-05 72.94 72.95 72.82 72.83 8,480,334 -0.33 -0.45
2026-06-04 73.19 73.23 73.13 73.16 6,808,230 +0.10 +0.14
2026-06-03 73.04 73.12 72.98 73.06 9,325,647 -0.14 -0.19
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 73.36
On 2026-06-11		 72.80
On 2026-06-08		 0.41 0.56 73.36
On 2026-06-11		 73.11
On 2026-06-12		 -0.34 73.05
10D 73.36
On 2026-06-11		 72.80
On 2026-06-08		 -0.22 -0.30 73.30
On 2026-06-02		 72.80
On 2026-06-08		 -0.68 73.07
20D 73.55
On 2026-05-29		 72.34
On 2026-05-19		 0.08 0.11 73.55
On 2026-05-29		 72.80
On 2026-06-08		 -1.02 73.04
WTD 73.36
On 2026-06-11		 72.80
On 2026-06-08		 0.41 0.56 73.36
On 2026-06-11		 73.11
On 2026-06-12		 -0.34 73.05
MTD 73.36
On 2026-06-11		 72.80
On 2026-06-08		 -0.22 -0.30 73.30
On 2026-06-02		 72.80
On 2026-06-08		 -0.68 73.07
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

73.24 -0.09 -0.12 7,377,513