BND: Vanguard Total Bond Market ETF

As of Tuesday, April 22nd, 2025

$ 72.38

+0.13 +0.18%

Open: 72.49
High: 72.53
Low: 72.37
Volume: 5,388,942
Previous Close on Monday, April 21st, 2025

$ 72.25

-0.40 -0.55%

Open: 72.49
High: 72.64
Low: 72.25
Volume: 6,089,986

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-04-16 72.66 72.85 72.51 72.81 33,962,774 +0.20 +0.28
2025-04-15 72.36 72.74 72.35 72.61 5,666,875 +0.18 +0.25
2025-04-14 72.23 72.53 72.20 72.43 5,407,283 +0.41 +0.57
2025-04-11 71.69 72.15 71.41 72.02 7,258,732 -0.08 -0.11
2025-04-10 72.42 72.61 72.06 72.10 8,045,377 -0.58 -0.80
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 72.85
On 2025-04-16		 72.25
On 2025-04-21		 -0.05 -0.07 72.85
On 2025-04-16		 72.25
On 2025-04-21		 -0.83 72.54
10D 73.05
On 2025-04-08		 71.41
On 2025-04-11		 -0.55 -0.75 73.05
On 2025-04-08		 71.41
On 2025-04-11		 -2.25 72.44
20D 74.34
On 2025-04-04		 71.41
On 2025-04-11		 -0.62 -0.85 74.34
On 2025-04-04		 71.41
On 2025-04-11		 -3.94 72.87
WTD 72.64
On 2025-04-21		 72.25
On 2025-04-21		 -0.27 -0.37 72.64
On 2025-04-21		 72.37
On 2025-04-22		 -0.36 72.32
MTD 74.34
On 2025-04-04		 71.41
On 2025-04-11		 -1.07 -1.46 74.34
On 2025-04-04		 71.41
On 2025-04-11		 -3.94 72.78
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

72.38 +0.13 +0.18 5,388,942