BND: Vanguard Total Bond Market ETF

As of Wednesday, June 18th, 2025

$ 72.83

+0.04 +0.05%

Open: 72.87
High: 73.02
Low: 72.76
Volume: 5,175,719
Previous Close on Tuesday, June 17th, 2025

$ 72.79

+0.23 +0.32%

Open: 72.69
High: 72.82
Low: 72.60
Volume: 5,117,132

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 72.87 73.02 72.76 72.83 5,175,719 +0.04 +0.05
2025-06-17 72.69 72.82 72.60 72.79 5,117,132 +0.23 +0.32
2025-06-16 72.65 72.79 72.55 72.56 6,413,980 -0.14 -0.19
2025-06-13 72.81 72.85 72.55 72.70 5,655,903 -0.26 -0.36
2025-06-12 72.90 72.97 72.82 72.96 5,948,688 +0.27 +0.37
2025-06-11 72.59 72.72 72.52 72.69 8,010,893 +0.23 +0.32
2025-06-10 72.51 72.56 72.38 72.46 9,254,894 +0.14 +0.19
2025-06-09 72.20 72.39 72.20 72.32 10,146,643 +0.12 +0.16
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 73.02
On 2025-06-18		 72.55
On 2025-06-13		 0.14 0.19 72.97
On 2025-06-12		 72.55
On 2025-06-13		 -0.58 72.77
10D 73.02
On 2025-06-18		 72.19
On 2025-06-06		 0.09 0.12 72.83
On 2025-06-05		 72.19
On 2025-06-06		 -0.88 72.61
20D 73.02
On 2025-06-18		 71.76
On 2025-05-22		 0.50 0.69 72.83
On 2025-06-05		 72.19
On 2025-06-06		 -0.88 72.50
WTD 73.02
On 2025-06-18		 72.55
On 2025-06-16		 0.13 0.18 72.79
On 2025-06-16		 72.79
On 2025-06-16		 0.00 72.73
MTD 73.02
On 2025-06-18		 72.19
On 2025-06-06		 0.06 0.08 72.83
On 2025-06-05		 72.19
On 2025-06-06		 -0.88 72.58
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
SCHO

Schwab Short-Term U.S. Treasury ETF

24.27 +0.01 +0.04 1,927,251
XLF

Financial Select Sector SPDR Fund

50.22 -0.02 -0.04 45,470,331
OHI

Omega Healthcare Investors Inc.

37.00 +0.10 +0.27 3,673,378
ANGO

AngioDynamics Inc.

10.23 +0.07 +0.69 339,359
BND

Vanguard Total Bond Market ETF

72.83 +0.04 +0.05 5,175,719