BND: Vanguard Total Bond Market ETF

As of Wednesday, November 19th, 2025

$ 74.23

-0.03 -0.04%

Open: 74.34
High: 74.37
Low: 74.20
Volume: 7,522,851
Previous Close on Tuesday, November 18th, 2025

$ 74.26

+0.06 +0.08%

Open: 74.33
High: 74.38
Low: 74.18
Volume: 7,802,948

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 74.34 74.37 74.20 74.23 7,522,851 -0.03 -0.04
2025-11-18 74.33 74.38 74.18 74.26 7,802,948 +0.06 +0.08
2025-11-17 74.21 74.28 74.19 74.20 6,908,350 +0.04 +0.05
2025-11-14 74.40 74.42 74.16 74.16 6,470,626 -0.11 -0.15
2025-11-13 74.36 74.41 74.27 74.27 7,103,958 -0.22 -0.30
2025-11-12 74.48 74.54 74.44 74.49 7,128,420 -0.03 -0.04
2025-11-11 74.46 74.53 74.42 74.52 5,226,630 +0.21 +0.28
2025-11-10 74.32 74.37 74.28 74.31 7,232,774 -0.02 -0.03
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 74.42
On 2025-11-14		 74.16
On 2025-11-14		 -0.26 -0.35 74.42
On 2025-11-14		 74.18
On 2025-11-18		 -0.32 74.22
10D 74.54
On 2025-11-12		 74.16
On 2025-11-14		 0.15 0.20 74.54
On 2025-11-12		 74.16
On 2025-11-14		 -0.51 74.31
20D 75.12
On 2025-10-28		 74.04
On 2025-11-05		 -0.84 -1.12 75.12
On 2025-10-28		 74.04
On 2025-11-05		 -1.43 74.49
WTD 74.38
On 2025-11-18		 74.18
On 2025-11-18		 0.07 0.09 74.38
On 2025-11-18		 74.20
On 2025-11-19		 -0.24 74.23
MTD 74.54
On 2025-11-12		 74.04
On 2025-11-05		 -0.35 -0.47 74.54
On 2025-11-12		 74.16
On 2025-11-14		 -0.51 74.29
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
VOT

Vanguard Mid-Cap Growth ETF

275.76 +1.20 +0.44 1,974
SJNK

SPDR Barclays Capital Short Term High Yield Bond ETF

25.23 +0.02 +0.08 2,763,961
BTG

B2Gold Corp.

3.97 -0.02 -0.50 24,651,849
ANGO

AngioDynamics Inc.

11.90 +0.02 +0.17 272,296
BND

Vanguard Total Bond Market ETF

74.23 -0.03 -0.04 7,522,851