BND: Vanguard Total Bond Market ETF

As of Friday, August 8th, 2025

$ 73.42

-0.16 -0.22%

Open: 73.50
High: 73.51
Low: 73.40
Volume: 5,563,966
Previous Close on Thursday, August 7th, 2025

$ 73.58

-0.03 -0.04%

Open: 73.70
High: 73.70
Low: 73.53
Volume: 4,190,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 73.50 73.51 73.40 73.42 5,563,966 -0.16 -0.22
2025-08-07 73.70 73.70 73.53 73.58 4,190,369 -0.03 -0.04
2025-08-06 73.57 73.65 73.34 73.61 7,970,566 -0.06 -0.08
2025-08-05 73.56 73.70 73.54 73.67 8,139,962 +0.03 +0.04
2025-08-04 73.63 73.65 73.50 73.64 6,280,299 +0.05 +0.07
2025-08-01 73.50 73.61 73.38 73.59 10,777,309 +0.39 +0.53
2025-07-31 73.35 73.36 73.18 73.20 6,458,097 +0.03 +0.04
2025-07-30 73.19 73.35 73.13 73.17 5,553,845 -0.21 -0.29
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 73.70
On 2025-08-05		 73.34
On 2025-08-06		 -0.17 -0.23 73.70
On 2025-08-05		 73.34
On 2025-08-06		 -0.49 73.58
10D 73.70
On 2025-08-05		 72.96
On 2025-07-28		 0.30 0.41 73.70
On 2025-08-05		 73.34
On 2025-08-06		 -0.49 73.43
20D 73.70
On 2025-08-05		 72.52
On 2025-07-16		 0.62 0.85 73.24
On 2025-07-22		 72.82
On 2025-07-24		 -0.56 73.16
WTD 73.70
On 2025-08-05		 73.34
On 2025-08-06		 -0.17 -0.23 73.70
On 2025-08-05		 73.34
On 2025-08-06		 -0.49 73.58
MTD 73.70
On 2025-08-05		 73.34
On 2025-08-06		 0.22 0.30 73.70
On 2025-08-05		 73.34
On 2025-08-06		 -0.49 73.59
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BTG

B2Gold Corp.

3.58 -0.25 -6.53 43,244,815
SCHO

Schwab Short-Term U.S. Treasury ETF

24.31 -0.01 -0.04 1,524,568
OHI

Omega Healthcare Investors Inc.

39.95 -0.18 -0.45 2,381,229
ANGO

AngioDynamics Inc.

8.51 -0.02 -0.23 719,167
BND

Vanguard Total Bond Market ETF

73.42 -0.16 -0.22 5,563,966