BND: Vanguard Total Bond Market ETF

As of Friday, February 27th, 2026

$ 75.17

+0.15 +0.20%

Open: 75.15
High: 75.23
Low: 75.13
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 75.02

+0.11 +0.15%

Open: 74.93
High: 75.03
Low: 74.93
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 75.15 75.23 75.13 75.17 0 +0.15 +0.20
2026-02-26 74.93 75.03 74.93 75.02 0 +0.11 +0.15
2026-02-25 74.88 74.97 74.87 74.91 0 -0.02 -0.03
2026-02-24 74.95 74.97 74.89 74.93 0 -0.04 -0.05
2026-02-23 74.84 75.02 74.84 74.97 0 +0.16 +0.21
2026-02-20 74.84 74.84 74.69 74.81 9,118,604 -0.01 -0.01
2026-02-19 74.72 74.85 74.72 74.82 8,138,735 +0.03 +0.04
2026-02-18 74.79 74.86 74.77 74.79 6,968,520 -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 75.23
On 2026-02-27		 74.84
On 2026-02-23		 0.36 0.48 75.02
On 2026-02-23		 74.87
On 2026-02-25		 -0.20 75.00
10D 75.23
On 2026-02-27		 74.69
On 2026-02-20		 0.51 0.68 74.91
On 2026-02-17		 74.69
On 2026-02-20		 -0.30 74.92
20D 75.23
On 2026-02-27		 73.84
On 2026-02-03		 0.91 1.23 74.30
On 2026-01-30		 73.84
On 2026-02-03		 -0.62 74.56
WTD 75.23
On 2026-02-27		 74.84
On 2026-02-23		 0.36 0.48 75.02
On 2026-02-23		 74.87
On 2026-02-25		 -0.20 75.00
MTD 75.23
On 2026-02-27		 73.84
On 2026-02-03		 0.94 1.27 74.52
On 2026-02-10		 74.29
On 2026-02-11		 -0.30 74.58
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

75.17 +0.15 +0.20