BND: Vanguard Total Bond Market ETF

As of Friday, October 9th, 2026

$ 70.22

-- 0 0%

Open: 70.15
High: 70.25
Low: 70.08
Volume: 10,061,158
Previous Close on Thursday, October 8th, 2026

$ 70.22

+0.22 +0.31%

Open: 69.92
High: 70.23
Low: 69.87
Volume: 16,752,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 70.15 70.25 70.08 70.22 10,061,158 0.00 0.00
2026-10-08 69.92 70.23 69.87 70.22 16,752,532 +0.22 +0.31
2026-10-07 69.68 70.07 69.66 70.00 11,307,152 -0.02 -0.03
2026-10-06 69.94 70.11 69.91 70.02 12,168,039 +0.14 +0.20
2026-10-05 69.88 69.95 69.72 69.88 17,482,023 -0.06 -0.09
2026-10-02 70.24 70.30 69.88 69.94 13,849,984 -0.15 -0.21
2026-10-01 69.74 70.19 69.65 70.09 20,246,783 -0.06 -0.09
2026-09-30 70.32 70.40 69.97 70.15 14,734,237 -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 70.25
On 2026-10-09		 69.66
On 2026-10-07		 0.28 0.40 70.11
On 2026-10-06		 69.66
On 2026-10-07		 -0.64 70.07
10D 70.40
On 2026-09-30		 69.65
On 2026-10-01		 -0.41 -0.58 70.40
On 2026-09-30		 69.65
On 2026-10-01		 -1.06 70.10
20D 71.48
On 2026-09-17		 69.65
On 2026-10-01		 -1.00 -1.40 71.48
On 2026-09-17		 69.65
On 2026-10-01		 -2.56 70.59
WTD 70.25
On 2026-10-09		 69.66
On 2026-10-07		 0.28 0.40 70.11
On 2026-10-06		 69.66
On 2026-10-07		 -0.64 70.07
MTD 70.30
On 2026-10-02		 69.65
On 2026-10-01		 0.07 0.10 70.30
On 2026-10-02		 69.66
On 2026-10-07		 -0.91 70.05
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

70.22 0.00 0.00 10,061,158