BND: Vanguard Total Bond Market ETF

As of Thursday, May 14th, 2026

$ 73.16

-0.02 -0.03%

Open: 73.22
High: 73.38
Low: 73.15
Volume: 6,260,154
Previous Close on Wednesday, May 13th, 2026

$ 73.18

+0.03 +0.04%

Open: 73.13
High: 73.19
Low: 73.03
Volume: 6,885,314

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 73.22 73.38 73.15 73.16 6,260,154 -0.02 -0.03
2026-05-13 73.13 73.19 73.03 73.18 6,885,314 +0.03 +0.04
2026-05-12 73.21 73.23 73.13 73.15 7,426,948 -0.22 -0.30
2026-05-11 73.47 73.50 73.36 73.37 8,980,244 -0.18 -0.24
2026-05-08 73.56 73.61 73.52 73.55 7,373,116 +0.19 +0.26
2026-05-07 73.65 73.65 73.32 73.36 9,759,896 -0.19 -0.26
2026-05-06 73.50 73.57 73.47 73.55 7,654,884 +0.31 +0.42
2026-05-05 73.19 73.31 73.18 73.24 8,320,336 +0.13 +0.18
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 73.61
On 2026-05-08		 73.03
On 2026-05-13		 -0.20 -0.27 73.61
On 2026-05-08		 73.03
On 2026-05-13		 -0.79 73.28
10D 73.65
On 2026-05-07		 72.98
On 2026-05-04		 -0.34 -0.46 73.65
On 2026-05-07		 73.03
On 2026-05-13		 -0.84 73.30
20D 74.15
On 2026-04-17		 72.98
On 2026-05-04		 -0.61 -0.83 74.15
On 2026-04-17		 72.98
On 2026-05-04		 -1.57 73.53
WTD 73.50
On 2026-05-11		 73.03
On 2026-05-13		 -0.39 -0.53 73.50
On 2026-05-11		 73.03
On 2026-05-13		 -0.64 73.22
MTD 73.65
On 2026-05-07		 72.98
On 2026-05-04		 -0.34 -0.46 73.65
On 2026-05-07		 73.03
On 2026-05-13		 -0.84 73.30
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

73.16 -0.02 -0.03 6,260,154