BND: Vanguard Total Bond Market ETF

As of Monday, September 21st, 2026

$ 71.40

+0.20 +0.28%

Open: 71.39
High: 71.40
Low: 71.31
Volume: 7,377,812
Previous Close on Friday, September 18th, 2026

$ 71.20

-0.27 -0.38%

Open: 71.27
High: 71.37
Low: 71.18
Volume: 6,686,601

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 71.39 71.40 71.31 71.40 7,111,853 +0.20 +0.28
2026-09-18 71.27 71.37 71.18 71.20 6,686,601 -0.27 -0.38
2026-09-17 71.41 71.48 71.34 71.47 7,148,729 +0.36 +0.51
2026-09-16 71.24 71.41 71.09 71.11 7,986,056 -0.04 -0.06
2026-09-15 71.11 71.17 71.07 71.15 12,774,628 -0.02 -0.03
2026-09-14 71.14 71.35 71.03 71.17 11,354,072 -0.05 -0.07
2026-09-11 71.41 71.45 71.18 71.22 9,354,898 -0.05 -0.07
2026-09-10 71.41 71.51 71.25 71.27 12,569,294 -0.46 -0.64
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 71.48
On 2026-09-17		 71.07
On 2026-09-15		 0.23 0.32 71.48
On 2026-09-17		 71.18
On 2026-09-18		 -0.42 71.27
10D 72.00
On 2026-09-08		 71.03
On 2026-09-14		 -0.55 -0.76 72.00
On 2026-09-08		 71.03
On 2026-09-14		 -1.35 71.36
20D 72.68
On 2026-08-25		 71.03
On 2026-09-14		 -0.83 -1.15 72.68
On 2026-08-25		 71.03
On 2026-09-14		 -2.27 71.79
WTD 71.40
On 2026-09-21		 71.31
On 2026-09-21		 0.20 0.28 -- -- -- 71.40
MTD 72.05
On 2026-09-03		 71.03
On 2026-09-14		 -0.84 -1.16 72.05
On 2026-09-03		 71.03
On 2026-09-14		 -1.42 71.51
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,438
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,596,608
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,934,354
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,667,403
VIX

CBOE Volatility Index

14.87 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 443,039,235
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,777,245
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.49 -177.87 -2.07
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.87 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.06 +0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.16 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.08 -0.16 -0.88
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

71.40 +0.20 +0.28 7,377,812