BND: Vanguard Total Bond Market ETF

As of Wednesday, April 16th, 2025

$ 72.81

+0.20 +0.28%

Open: 72.66
High: 72.85
Low: 72.51
Volume: 33,962,836
Previous Close on Tuesday, April 15th, 2025

$ 72.61

+0.18 +0.25%

Open: 72.36
High: 72.74
Low: 72.35
Volume: 5,666,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 72.66 72.85 72.51 72.81 33,962,774 +0.20 +0.28
2025-04-15 72.36 72.74 72.35 72.61 5,666,875 +0.18 +0.25
2025-04-14 72.23 72.53 72.20 72.43 5,407,283 +0.41 +0.57
2025-04-11 71.69 72.15 71.41 72.02 7,258,732 -0.08 -0.11
2025-04-10 72.42 72.61 72.06 72.10 8,045,377 -0.58 -0.80
2025-04-09 71.49 72.70 71.48 72.68 20,838,875 +0.17 +0.23
2025-04-08 72.92 73.05 72.46 72.51 12,618,624 -0.42 -0.58
2025-04-07 73.65 73.69 72.85 72.93 14,271,245 -0.89 -1.21
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 72.85
On 2025-04-16		 71.41
On 2025-04-11		 0.13 0.18 72.61
On 2025-04-10		 71.41
On 2025-04-11		 -1.65 72.39
10D 74.34
On 2025-04-04		 71.41
On 2025-04-11		 -0.57 -0.78 74.34
On 2025-04-04		 71.41
On 2025-04-11		 -3.94 72.77
20D 74.34
On 2025-04-04		 71.41
On 2025-04-11		 -0.54 -0.74 74.34
On 2025-04-04		 71.41
On 2025-04-11		 -3.94 72.99
WTD 72.85
On 2025-04-16		 72.20
On 2025-04-14		 0.79 1.10 72.53
On 2025-04-14		 72.53
On 2025-04-14		 0.00 72.62
MTD 74.34
On 2025-04-04		 71.41
On 2025-04-11		 -0.64 -0.87 74.34
On 2025-04-04		 71.41
On 2025-04-11		 -3.94 72.87
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
EWW

iShares MSCI Mexico ETF

53.02 +0.83 +1.59 2,607,369
EEM

iShares MSCI Emerging Markets ETF

41.60 -0.49 -1.16 19,861,539
VAW

Vanguard Materials ETF

177.06 -1.49 -0.83 60,079
SLV

iShares Silver Trust

29.76 +0.35 +1.19 21,195,629
BND

Vanguard Total Bond Market ETF

72.81 +0.20 +0.28 33,962,836