BND: Vanguard Total Bond Market ETF

As of Friday, January 30th, 2026

$ 74.23

-0.03 -0.04%

Open: 74.25
High: 74.30
Low: 74.17
Volume: 8,976,142
Previous Close on Thursday, January 29th, 2026

$ 74.26

+0.01 +0.01%

Open: 74.15
High: 74.32
Low: 74.14
Volume: 16,393,350

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 74.25 74.30 74.17 74.23 8,976,142 -0.03 -0.04
2026-01-29 74.15 74.32 74.14 74.26 16,393,350 +0.01 +0.01
2026-01-28 74.24 74.26 74.15 74.25 9,322,966 -0.03 -0.04
2026-01-27 74.31 74.38 74.25 74.28 8,465,739 -0.06 -0.08
2026-01-26 74.34 74.38 74.31 74.34 7,126,299 +0.09 +0.12
2026-01-23 74.20 74.26 74.12 74.25 7,974,200 +0.08 +0.11
2026-01-22 74.09 74.21 74.05 74.17 13,506,997 +0.03 +0.04
2026-01-21 74.01 74.16 73.95 74.14 11,452,164 +0.21 +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 74.38
On 2026-01-27		 74.14
On 2026-01-29		 -0.02 -0.03 74.38
On 2026-01-27		 74.14
On 2026-01-29		 -0.32 74.27
10D 74.38
On 2026-01-27		 73.90
On 2026-01-20		 -0.09 -0.12 74.33
On 2026-01-16		 73.90
On 2026-01-20		 -0.58 74.21
20D 74.47
On 2026-01-15		 73.90
On 2026-01-20		 0.16 0.22 74.47
On 2026-01-15		 73.90
On 2026-01-20		 -0.76 74.22
WTD 74.38
On 2026-01-27		 74.14
On 2026-01-29		 -0.02 -0.03 74.38
On 2026-01-27		 74.14
On 2026-01-29		 -0.32 74.27
MTD 74.47
On 2026-01-15		 73.90
On 2026-01-20		 0.16 0.22 74.47
On 2026-01-15		 73.90
On 2026-01-20		 -0.76 74.22
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

74.23 -0.03 -0.04 8,976,142