BND: Vanguard Total Bond Market ETF

As of Friday, September 12th, 2025

$ 74.57

-0.09 -0.12%

Open: 74.54
High: 74.58
Low: 74.43
Volume: 5,490,594
Previous Close on Thursday, September 11th, 2025

$ 74.66

+0.16 +0.21%

Open: 74.57
High: 74.76
Low: 74.57
Volume: 6,434,675

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 74.54 74.58 74.43 74.57 5,490,594 -0.09 -0.12
2025-09-11 74.57 74.76 74.57 74.66 6,434,675 +0.16 +0.21
2025-09-10 74.49 74.62 74.44 74.50 5,679,378 +0.13 +0.17
2025-09-09 74.47 74.52 74.30 74.37 6,607,232 -0.14 -0.19
2025-09-08 74.43 74.52 74.41 74.51 6,413,386 +0.24 +0.32
2025-09-05 74.29 74.37 74.25 74.27 6,319,926 +0.35 +0.47
2025-09-04 73.80 73.93 73.72 73.92 8,839,281 +0.28 +0.38
2025-09-03 73.45 73.72 73.44 73.64 6,002,783 +0.24 +0.33
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 74.76
On 2025-09-11		 74.30
On 2025-09-09		 0.30 0.40 74.76
On 2025-09-11		 74.43
On 2025-09-12		 -0.44 74.52
10D 74.76
On 2025-09-11		 73.31
On 2025-09-02		 0.68 0.92 73.87
On 2025-08-29		 73.31
On 2025-09-02		 -0.75 74.16
20D 74.76
On 2025-09-11		 73.29
On 2025-08-21		 1.03 1.40 73.92
On 2025-08-28		 73.31
On 2025-09-02		 -0.83 73.88
WTD 74.76
On 2025-09-11		 74.30
On 2025-09-09		 0.30 0.40 74.76
On 2025-09-11		 74.43
On 2025-09-12		 -0.44 74.52
MTD 74.76
On 2025-09-11		 73.31
On 2025-09-02		 0.77 1.04 74.76
On 2025-09-11		 74.43
On 2025-09-12		 -0.44 74.20
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

74.57 -0.09 -0.12 5,490,594