BND: Vanguard Total Bond Market ETF

As of Wednesday, August 12th, 2026

$ 72.28

+0.07 +0.10%

Open: 72.39
High: 72.39
Low: 72.25
Volume: 7,230,126
Previous Close on Tuesday, August 11th, 2026

$ 72.21

+0.06 +0.08%

Open: 72.25
High: 72.32
Low: 72.20
Volume: 7,678,918

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 72.39 72.39 72.25 72.28 7,230,126 +0.07 +0.10
2026-08-11 72.25 72.32 72.20 72.21 7,678,918 +0.06 +0.08
2026-08-10 72.37 72.37 72.14 72.15 5,895,111 -0.25 -0.35
2026-08-07 72.45 72.48 72.32 72.40 10,063,331 +0.15 +0.21
2026-08-06 72.35 72.38 72.22 72.25 9,410,365 -0.21 -0.29
2026-08-05 72.42 72.50 72.37 72.46 11,696,124 +0.02 +0.03
2026-08-04 72.34 72.45 72.33 72.44 7,978,243 +0.29 +0.40
2026-08-03 72.12 72.18 72.07 72.15 6,705,444 -0.08 -0.11
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 72.48
On 2026-08-07		 72.14
On 2026-08-10		 -0.18 -0.25 72.48
On 2026-08-07		 72.14
On 2026-08-10		 -0.47 72.26
10D 72.50
On 2026-08-05		 72.07
On 2026-08-03		 -0.10 -0.14 72.48
On 2026-07-30		 72.07
On 2026-08-03		 -0.57 72.30
20D 73.00
On 2026-07-17		 72.07
On 2026-08-03		 -0.54 -0.74 73.00
On 2026-07-17		 72.07
On 2026-08-03		 -1.28 72.41
WTD 72.39
On 2026-08-12		 72.14
On 2026-08-10		 -0.12 -0.17 72.37
On 2026-08-10		 72.20
On 2026-08-11		 -0.23 72.21
MTD 72.50
On 2026-08-05		 72.07
On 2026-08-03		 0.05 0.07 72.50
On 2026-08-05		 72.14
On 2026-08-10		 -0.49 72.29
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
AKR

Acadia Realty Trust

20.70 +0.09 +0.44 1,153,340
BND

Vanguard Total Bond Market ETF

72.28 +0.07 +0.10 7,230,126