BND: Vanguard Total Bond Market ETF

As of Friday, May 22nd, 2026

$ 73.00

+0.07 +0.10%

Open: 73.04
High: 73.05
Low: 72.82
Volume: 6,817,578
Previous Close on Thursday, May 21st, 2026

$ 72.93

+0.08 +0.11%

Open: 72.65
High: 72.94
Low: 72.58
Volume: 10,333,523

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 73.04 73.05 72.82 73.00 6,817,578 +0.07 +0.10
2026-05-21 72.65 72.94 72.58 72.93 10,333,523 +0.08 +0.11
2026-05-20 72.48 72.90 72.46 72.85 11,112,993 +0.40 +0.55
2026-05-19 72.47 72.55 72.34 72.45 13,192,461 -0.24 -0.33
2026-05-18 72.78 72.86 72.59 72.69 8,762,633 -0.05 -0.07
2026-05-15 72.82 72.84 72.70 72.74 12,180,299 -0.42 -0.57
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
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 73.05
On 2026-05-22		 72.34
On 2026-05-19		 0.26 0.36 72.86
On 2026-05-18		 72.34
On 2026-05-19		 -0.71 72.78
10D 73.50
On 2026-05-11		 72.34
On 2026-05-19		 -0.55 -0.75 73.50
On 2026-05-11		 72.34
On 2026-05-19		 -1.58 72.95
20D 73.85
On 2026-04-27		 72.34
On 2026-05-19		 -0.86 -1.16 73.85
On 2026-04-27		 72.34
On 2026-05-19		 -2.04 73.20
WTD 73.05
On 2026-05-22		 72.34
On 2026-05-19		 0.26 0.36 72.86
On 2026-05-18		 72.34
On 2026-05-19		 -0.71 72.78
MTD 73.65
On 2026-05-07		 72.34
On 2026-05-19		 -0.50 -0.68 73.65
On 2026-05-07		 72.34
On 2026-05-19		 -1.78 73.11
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BIO

Bio-Rad Laboratories Inc.

287.74 +1.00 +0.35 273,233
EWJ

iShares MSCI Japan ETF

91.61 +0.24 +0.26 4,032,604
BND

Vanguard Total Bond Market ETF

73.00 +0.07 +0.10 6,817,578