BND: Vanguard Total Bond Market ETF

As of Thursday, March 12th, 2026

$ 73.62

-0.27 -0.37%

Open: 73.78
High: 73.83
Low: 73.56
Volume: 12,380,854
Previous Close on Wednesday, March 11th, 2026

$ 73.89

-0.33 -0.44%

Open: 74.09
High: 74.10
Low: 73.85
Volume: 8,397,714

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 73.78 73.83 73.56 73.62 12,380,854 -0.27 -0.37
2026-03-11 74.09 74.10 73.85 73.89 8,397,714 -0.33 -0.44
2026-03-10 74.39 74.45 74.21 74.22 8,586,170 -0.23 -0.31
2026-03-09 74.15 74.50 74.11 74.45 8,199,642 +0.21 +0.28
2026-03-06 74.12 74.42 74.07 74.24 10,876,962 -0.09 -0.11
2026-03-05 74.28 74.37 74.24 74.33 10,008,984 -0.19 -0.25
2026-03-04 74.57 74.60 74.50 74.51 11,300,628 -0.05 -0.07
2026-03-03 74.33 74.66 74.31 74.56 8,935,934 -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 74.50
On 2026-03-09		 73.56
On 2026-03-12		 -0.71 -0.95 74.50
On 2026-03-09		 73.56
On 2026-03-12		 -1.27 74.08
10D 75.23
On 2026-02-27		 73.56
On 2026-03-12		 -1.40 -1.87 75.23
On 2026-02-27		 73.56
On 2026-03-12		 -2.23 74.36
20D 75.23
On 2026-02-27		 73.56
On 2026-03-12		 -0.70 -0.94 75.23
On 2026-02-27		 73.56
On 2026-03-12		 -2.23 74.61
WTD 74.50
On 2026-03-09		 73.56
On 2026-03-12		 -0.62 -0.84 74.50
On 2026-03-09		 73.56
On 2026-03-12		 -1.27 74.05
MTD 74.74
On 2026-03-02		 73.56
On 2026-03-12		 -1.55 -2.06 74.74
On 2026-03-02		 73.56
On 2026-03-12		 -1.59 74.27
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

73.62 -0.27 -0.37 12,380,854