BND: Vanguard Total Bond Market ETF

As of Friday, April 10th, 2026

$ 73.64

-0.11 -0.15%

Open: 73.74
High: 73.77
Low: 73.63
Volume: 6,331,501
Previous Close on Thursday, April 9th, 2026

$ 73.75

+0.03 +0.04%

Open: 73.68
High: 73.89
Low: 73.58
Volume: 5,645,044

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 73.74 73.77 73.63 73.64 6,331,501 -0.11 -0.15
2026-04-09 73.68 73.89 73.58 73.75 5,645,044 +0.03 +0.04
2026-04-08 73.94 73.95 73.67 73.72 5,752,081 +0.14 +0.19
2026-04-07 73.49 73.60 73.25 73.58 6,845,392 +0.11 +0.15
2026-04-06 73.45 73.56 73.42 73.47 9,209,624 -0.11 -0.15
2026-04-02 73.36 73.65 73.34 73.58 6,723,286 +0.16 +0.22
2026-04-01 73.43 73.56 73.39 73.42 9,624,709 -0.22 -0.30
2026-03-31 73.67 73.78 73.57 73.64 10,944,605 +0.16 +0.22
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 73.95
On 2026-04-08		 73.25
On 2026-04-07		 0.06 0.08 73.95
On 2026-04-08		 73.58
On 2026-04-09		 -0.50 73.63
10D 73.95
On 2026-04-08		 72.94
On 2026-03-27		 0.53 0.72 73.78
On 2026-03-31		 73.25
On 2026-04-07		 -0.72 73.54
20D 74.01
On 2026-03-17		 72.94
On 2026-03-27		 0.02 0.03 74.01
On 2026-03-17		 72.94
On 2026-03-27		 -1.45 73.54
WTD 73.95
On 2026-04-08		 73.25
On 2026-04-07		 0.06 0.08 73.95
On 2026-04-08		 73.58
On 2026-04-09		 -0.50 73.63
MTD 73.95
On 2026-04-08		 73.25
On 2026-04-07		 0.00 0.00 73.65
On 2026-04-02		 73.25
On 2026-04-07		 -0.54 73.59
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ITB

iShares U.S. Home Construction ETF

94.27 -0.38 -0.40 1,273,828
SMH

VanEck Vectors Semiconductor ETF

436.88 +6.57 +1.53 11,214,479
BND

Vanguard Total Bond Market ETF

73.64 -0.11 -0.15 6,331,501