BND: Vanguard Total Bond Market ETF

As of Friday, May 1st, 2026

$ 73.36

-0.14 -0.19%

Open: 73.30
High: 73.53
Low: 73.26
Volume: 6,928,214
Previous Close on Thursday, April 30th, 2026

$ 73.50

+0.11 +0.15%

Open: 73.53
High: 73.58
Low: 73.45
Volume: 7,825,126

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 73.30 73.53 73.26 73.36 6,928,214 -0.14 -0.19
2026-04-30 73.53 73.58 73.45 73.50 7,825,126 +0.11 +0.15
2026-04-29 73.55 73.55 73.32 73.39 7,187,219 -0.33 -0.45
2026-04-28 73.65 73.72 73.60 73.72 7,080,187 -0.02 -0.03
2026-04-27 73.80 73.85 73.70 73.74 6,083,440 -0.12 -0.16
2026-04-24 73.75 73.89 73.66 73.86 5,099,891 +0.13 +0.18
2026-04-23 73.86 73.93 73.62 73.73 6,179,999 -0.13 -0.18
2026-04-22 73.96 73.98 73.85 73.86 5,839,230 +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 73.85
On 2026-04-27		 73.26
On 2026-05-01		 -0.50 -0.68 73.85
On 2026-04-27		 73.26
On 2026-05-01		 -0.79 73.54
10D 74.06
On 2026-04-20		 73.26
On 2026-05-01		 -0.70 -0.95 74.06
On 2026-04-20		 73.26
On 2026-05-01		 -1.07 73.70
20D 74.15
On 2026-04-17		 73.25
On 2026-04-07		 -0.22 -0.30 74.15
On 2026-04-17		 73.26
On 2026-05-01		 -1.19 73.73
WTD 73.85
On 2026-04-27		 73.26
On 2026-05-01		 -0.50 -0.68 73.85
On 2026-04-27		 73.26
On 2026-05-01		 -0.79 73.54
MTD 73.53
On 2026-05-01		 73.26
On 2026-05-01		 -0.14 -0.19 -- -- -- 73.36
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

54.22 +0.01 +0.02 1,407,330
BND

Vanguard Total Bond Market ETF

73.36 -0.14 -0.19 6,928,214