BND: Vanguard Total Bond Market ETF

As of Tuesday, September 1st, 2026

$ 71.79

-0.45 -0.62%

Open: 71.85
High: 71.99
Low: 71.77
Volume: 8,135,979
Previous Close on Monday, August 31st, 2026

$ 72.24

-0.07 -0.10%

Open: 72.23
High: 72.26
Low: 72.16
Volume: 6,544,837

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 71.85 71.99 71.77 71.79 8,135,971 -0.45 -0.62
2026-08-31 72.23 72.26 72.16 72.24 6,544,837 -0.07 -0.10
2026-08-28 72.51 72.66 72.30 72.31 7,869,550 -0.23 -0.32
2026-08-27 72.58 72.63 72.50 72.54 6,872,162 -0.04 -0.06
2026-08-26 72.58 72.59 72.50 72.58 7,057,801 -0.09 -0.12
2026-08-25 72.55 72.68 72.52 72.67 6,281,344 +0.30 +0.41
2026-08-24 72.30 72.43 72.30 72.37 6,780,901 +0.14 +0.19
2026-08-21 72.30 72.35 72.20 72.23 7,008,026 -0.11 -0.15
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 72.66
On 2026-08-28		 71.77
On 2026-09-01		 -0.88 -1.21 72.66
On 2026-08-28		 71.77
On 2026-09-01		 -1.22 72.29
10D 72.68
On 2026-08-25		 71.77
On 2026-09-01		 -0.43 -0.60 72.68
On 2026-08-25		 71.77
On 2026-09-01		 -1.25 72.36
20D 72.68
On 2026-08-25		 71.77
On 2026-09-01		 -0.65 -0.90 72.68
On 2026-08-25		 71.77
On 2026-09-01		 -1.25 72.33
WTD 72.26
On 2026-08-31		 71.77
On 2026-09-01		 -0.52 -0.72 72.26
On 2026-08-31		 71.77
On 2026-09-01		 -0.68 72.02
MTD 71.99
On 2026-09-01		 71.77
On 2026-09-01		 -0.45 -0.62 -- -- -- 71.79
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
EWJ

iShares MSCI Japan ETF

95.22 -0.66 -0.69 4,287,297
BND

Vanguard Total Bond Market ETF

71.79 -0.45 -0.62 8,135,979