BND: Vanguard Total Bond Market ETF

As of Tuesday, January 20th, 2026

$ 73.93

-0.27 -0.36%

Open: 73.91
High: 74.03
Low: 73.90
Volume: 12,947,819
Previous Close on Friday, January 16th, 2026

$ 74.20

-0.12 -0.16%

Open: 74.32
High: 74.33
Low: 74.18
Volume: 16,099,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 73.91 74.03 73.90 73.93 12,946,524 -0.27 -0.36
2026-01-16 74.32 74.33 74.18 74.20 16,099,716 -0.12 -0.16
2026-01-15 74.45 74.47 74.32 74.32 9,950,613 -0.11 -0.15
2026-01-14 74.32 74.46 74.32 74.43 8,763,528 +0.15 +0.20
2026-01-13 74.32 74.32 74.22 74.28 11,831,561 +0.06 +0.08
2026-01-12 74.21 74.30 74.16 74.22 9,849,717 -0.07 -0.09
2026-01-09 74.18 74.36 74.13 74.29 10,031,668 +0.16 +0.22
2026-01-08 74.12 74.18 74.10 74.13 9,611,737 -0.13 -0.18
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
ANET

Arista Networks Inc.

127.52 -2.31 -1.78 6,294,651
CARG

CarGurus Inc.

33.55 -0.62 -1.81 753,086
BND

Vanguard Total Bond Market ETF

73.93 -0.27 -0.36 12,947,819