BND: Vanguard Total Bond Market ETF

As of Thursday, July 23rd, 2026

$ 72.25

-0.15 -0.21%

Open: 72.20
High: 72.27
Low: 72.17
Volume: 7,638,375
Previous Close on Wednesday, July 22nd, 2026

$ 72.40

-0.12 -0.16%

Open: 72.49
High: 72.52
Low: 72.38
Volume: 5,859,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 72.20 72.27 72.17 72.25 7,638,375 -0.15 -0.21
2026-07-22 72.49 72.52 72.38 72.40 5,859,654 -0.12 -0.16
2026-07-21 72.57 72.58 72.48 72.52 5,674,461 -0.17 -0.23
2026-07-20 72.83 72.84 72.62 72.68 5,572,078 -0.18 -0.25
2026-07-17 72.89 73.00 72.84 72.86 5,572,404 +0.05 +0.07
2026-07-16 72.73 72.83 72.69 72.81 6,091,960 -0.01 -0.01
2026-07-15 72.75 72.89 72.72 72.82 6,175,993 +0.12 +0.17
2026-07-14 72.69 72.79 72.63 72.70 8,073,747 +0.20 +0.28
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 73.00
On 2026-07-17		 72.17
On 2026-07-23		 -0.56 -0.77 73.00
On 2026-07-17		 72.17
On 2026-07-23		 -1.14 72.54
10D 73.00
On 2026-07-17		 72.17
On 2026-07-23		 -0.58 -0.80 73.00
On 2026-07-17		 72.17
On 2026-07-23		 -1.14 72.63
20D 73.73
On 2026-06-29		 72.17
On 2026-07-23		 -1.31 -1.77 73.73
On 2026-06-29		 72.17
On 2026-07-23		 -2.12 72.92
WTD 72.84
On 2026-07-20		 72.17
On 2026-07-23		 -0.61 -0.84 72.84
On 2026-07-20		 72.17
On 2026-07-23		 -0.92 72.46
MTD 73.17
On 2026-07-02		 72.17
On 2026-07-23		 -1.16 -1.58 73.17
On 2026-07-02		 72.17
On 2026-07-23		 -1.37 72.75
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
AKR

Acadia Realty Trust

21.99 -0.32 -1.43 1,315,365
BND

Vanguard Total Bond Market ETF

72.25 -0.15 -0.21 7,638,375