BND: Vanguard Total Bond Market ETF

As of Thursday, July 10th, 2025

$ 73.10

+0.01 +0.01%

Open: 73.08
High: 73.11
Low: 72.97
Volume: 6,648,732
Previous Close on Wednesday, July 9th, 2025

$ 73.09

+0.29 +0.40%

Open: 72.89
High: 73.10
Low: 72.89
Volume: 6,720,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 73.08 73.11 72.97 73.10 6,648,732 +0.01 +0.01
2025-07-09 72.89 73.10 72.89 73.09 6,720,155 +0.29 +0.40
2025-07-08 72.74 72.80 72.70 72.80 5,920,965 -0.04 -0.05
2025-07-07 72.96 73.02 72.79 72.84 8,190,157 -0.24 -0.33
2025-07-03 73.13 73.17 73.04 73.08 6,424,558 -0.18 -0.25
2025-07-02 73.17 73.26 73.14 73.26 6,337,182 -0.08 -0.11
2025-07-01 73.39 73.45 73.23 73.34 6,283,938 -0.29 -0.39
2025-06-30 73.51 73.67 73.45 73.63 6,967,806 +0.29 +0.40
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 73.17
On 2025-07-03		 72.70
On 2025-07-08		 -0.16 -0.22 73.17
On 2025-07-03		 72.70
On 2025-07-08		 -0.64 72.98
10D 73.67
On 2025-06-30		 72.70
On 2025-07-08		 -0.20 -0.27 73.67
On 2025-06-30		 72.70
On 2025-07-08		 -1.31 73.20
20D 73.67
On 2025-06-30		 72.52
On 2025-06-11		 0.64 0.88 73.67
On 2025-06-30		 72.70
On 2025-07-08		 -1.31 73.05
WTD 73.11
On 2025-07-10		 72.70
On 2025-07-08		 0.02 0.03 73.02
On 2025-07-07		 72.70
On 2025-07-08		 -0.44 72.96
MTD 73.45
On 2025-07-01		 72.70
On 2025-07-08		 -0.53 -0.72 73.45
On 2025-07-01		 72.70
On 2025-07-08		 -1.02 73.07
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

73.10 +0.01 +0.01 6,648,732