BND: Vanguard Total Bond Market ETF

As of Friday, August 29th, 2025

$ 73.80

-0.09 -0.12%

Open: 73.82
High: 73.87
Low: 73.76
Volume: 7,735,992
Previous Close on Thursday, August 28th, 2025

$ 73.89

+0.09 +0.12%

Open: 73.79
High: 73.92
Low: 73.76
Volume: 5,851,598
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 73.82 73.87 73.76 73.80 7,735,464 -0.09 -0.12
2025-08-28 73.79 73.92 73.76 73.89 5,851,598 +0.09 +0.12
2025-08-27 73.66 73.81 73.59 73.80 5,997,060 +0.07 +0.09
2025-08-26 73.65 73.76 73.59 73.73 4,646,165 +0.09 +0.12
2025-08-25 73.63 73.72 73.59 73.64 5,360,507 -0.10 -0.14
2025-08-22 73.50 73.81 73.48 73.74 5,826,729 +0.37 +0.50
2025-08-21 73.44 73.47 73.29 73.37 5,689,567 -0.18 -0.24
2025-08-20 73.49 73.60 73.46 73.55 5,511,400 +0.05 +0.07

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 73.92
On 2025-08-28
73.59
On 2025-08-25
0.06 0.08 73.92
On 2025-08-28
73.76
On 2025-08-29
-0.22 73.77
10D 73.92
On 2025-08-28
73.29
On 2025-08-21
0.36 0.49 73.64
On 2025-08-18
73.29
On 2025-08-21
-0.48 73.64
20D 73.92
On 2025-08-28
73.29
On 2025-08-21
0.21 0.29 73.78
On 2025-08-13
73.29
On 2025-08-21
-0.66 73.60
WTD 73.92
On 2025-08-28
73.59
On 2025-08-25
0.06 0.08 73.92
On 2025-08-28
73.76
On 2025-08-29
-0.22 73.77
MTD 73.92
On 2025-08-28
73.29
On 2025-08-21
0.60 0.82 73.78
On 2025-08-13
73.29
On 2025-08-21
-0.66 73.60
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

73.80 -0.09 -0.12 7,735,992