BND: Vanguard Total Bond Market ETF

As of Friday, March 20th, 2026

$ 73.17

-0.59 -0.80%

Open: 73.51
High: 73.53
Low: 73.16
Volume: 12,981,518
Previous Close on Thursday, March 19th, 2026

$ 73.76

+0.08 +0.11%

Open: 73.52
High: 73.86
Low: 73.50
Volume: 8,838,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 73.51 73.53 73.16 73.17 12,981,518 -0.59 -0.80
2026-03-19 73.52 73.86 73.50 73.76 8,838,802 +0.08 +0.11
2026-03-18 73.90 73.95 73.67 73.68 8,707,225 -0.30 -0.41
2026-03-17 73.93 74.01 73.93 73.98 5,947,217 +0.15 +0.20
2026-03-16 73.83 73.88 73.74 73.83 7,710,405 +0.28 +0.38
2026-03-13 73.74 73.80 73.51 73.55 7,058,923 -0.07 -0.10
2026-03-12 73.78 73.83 73.56 73.62 12,380,854 -0.27 -0.37
2026-03-11 74.09 74.10 73.85 73.89 8,397,714 -0.33 -0.44
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 74.01
On 2026-03-17		 73.16
On 2026-03-20		 -0.38 -0.52 74.01
On 2026-03-17		 73.16
On 2026-03-20		 -1.15 73.68
10D 74.50
On 2026-03-09		 73.16
On 2026-03-20		 -1.07 -1.44 74.50
On 2026-03-09		 73.16
On 2026-03-20		 -1.80 73.82
20D 75.23
On 2026-02-27		 73.16
On 2026-03-20		 -1.64 -2.19 75.23
On 2026-02-27		 73.16
On 2026-03-20		 -2.75 74.27
WTD 74.01
On 2026-03-17		 73.16
On 2026-03-20		 -0.38 -0.52 74.01
On 2026-03-17		 73.16
On 2026-03-20		 -1.15 73.68
MTD 74.74
On 2026-03-02		 73.16
On 2026-03-20		 -2.00 -2.66 74.74
On 2026-03-02		 73.16
On 2026-03-20		 -2.11 74.03
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
CARG

CarGurus Inc.

33.60 -0.39 -1.15 3,251,347
BND

Vanguard Total Bond Market ETF

73.17 -0.59 -0.80 12,981,518