BND: Vanguard Total Bond Market ETF

As of Tuesday, April 29th, 2025

$ 73.55

+0.19 +0.26%

Open: 73.29
High: 73.56
Low: 73.28
Volume: 3,789,990
Previous Close on Monday, April 28th, 2025

$ 73.36

+0.18 +0.25%

Open: 73.10
High: 73.39
Low: 73.09
Volume: 4,683,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 73.29 73.56 73.28 73.55 3,789,990 +0.19 +0.26
2025-04-28 73.10 73.39 73.09 73.36 4,683,969 +0.18 +0.25
2025-04-25 73.09 73.20 73.01 73.18 4,021,625 +0.24 +0.33
2025-04-24 72.80 72.95 72.75 72.94 3,751,051 +0.41 +0.57
2025-04-23 72.82 73.13 72.50 72.53 5,281,054 +0.15 +0.21
2025-04-22 72.49 72.53 72.37 72.38 5,388,942 +0.13 +0.18
2025-04-21 72.49 72.64 72.25 72.25 6,089,986 -0.40 -0.55
2025-04-17 72.79 72.83 72.60 72.65 7,613,542 -0.16 -0.22
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 73.56
On 2025-04-29		 72.50
On 2025-04-23		 1.17 1.62 73.13
On 2025-04-23		 72.75
On 2025-04-24		 -0.51 73.11
10D 73.56
On 2025-04-29		 72.25
On 2025-04-21		 1.12 1.55 72.85
On 2025-04-16		 72.25
On 2025-04-21		 -0.83 72.83
20D 74.34
On 2025-04-04		 71.41
On 2025-04-11		 0.10 0.14 74.34
On 2025-04-04		 71.41
On 2025-04-11		 -3.94 72.87
WTD 73.56
On 2025-04-29		 73.09
On 2025-04-28		 0.37 0.51 73.39
On 2025-04-28		 73.39
On 2025-04-28		 0.00 73.46
MTD 74.34
On 2025-04-04		 71.41
On 2025-04-11		 0.10 0.14 74.34
On 2025-04-04		 71.41
On 2025-04-11		 -3.94 72.87
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SCHO

Schwab Short-Term U.S. Treasury ETF

24.43 +0.02 +0.08 1,601,479
SBH

Sally Beauty Holdings Inc.

8.01 -0.06 -0.74 2,011,442
BND

Vanguard Total Bond Market ETF

73.55 +0.19 +0.26 3,789,990