BND: Vanguard Total Bond Market ETF

As of Monday, February 9th, 2026

$ 74.25

+0.02 +0.03%

Open: 74.17
High: 74.27
Low: 74.14
Volume: 9,426,805
Previous Close on Friday, February 6th, 2026

$ 74.23

+0.01 +0.01%

Open: 74.23
High: 74.25
Low: 74.13
Volume: 8,251,516

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 74.17 74.27 74.14 74.25 9,426,805 +0.02 +0.03
2026-02-06 74.23 74.25 74.13 74.23 8,251,516 +0.01 +0.01
2026-02-05 74.06 74.24 74.01 74.22 12,210,529 +0.32 +0.43
2026-02-04 73.89 73.96 73.85 73.90 11,705,682 -0.03 -0.04
2026-02-03 73.86 73.94 73.84 73.93 11,284,893 +0.02 +0.03
2026-02-02 74.03 74.04 73.89 73.91 8,628,053 -0.32 -0.43
2026-01-30 74.25 74.30 74.17 74.23 8,976,142 -0.03 -0.04
2026-01-29 74.15 74.32 74.14 74.26 16,393,350 +0.01 +0.01
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 74.27
On 2026-02-09		 73.84
On 2026-02-03		 0.34 0.46 73.94
On 2026-02-03		 73.94
On 2026-02-03		 0.00 74.11
10D 74.38
On 2026-01-27		 73.84
On 2026-02-03		 -0.09 -0.12 74.38
On 2026-01-27		 73.84
On 2026-02-03		 -0.73 74.15
20D 74.47
On 2026-01-15		 73.84
On 2026-02-03		 -0.04 -0.05 74.47
On 2026-01-15		 73.84
On 2026-02-03		 -0.84 74.19
WTD 74.27
On 2026-02-09		 74.14
On 2026-02-09		 0.02 0.03 -- -- -- 74.25
MTD 74.27
On 2026-02-09		 73.84
On 2026-02-03		 0.02 0.03 74.04
On 2026-02-02		 73.84
On 2026-02-03		 -0.27 74.07
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

74.25 +0.02 +0.03 9,426,805