BND: Vanguard Total Bond Market ETF

As of Tuesday, September 15th, 2026

$ 71.15

-0.02 -0.03%

Open: 71.11
High: 71.17
Low: 71.07
Volume: 12,774,681
Previous Close on Monday, September 14th, 2026

$ 71.17

-0.05 -0.07%

Open: 71.14
High: 71.35
Low: 71.03
Volume: 11,354,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 71.11 71.17 71.07 71.15 12,774,628 -0.02 -0.03
2026-09-14 71.14 71.35 71.03 71.17 11,354,072 -0.05 -0.07
2026-09-11 71.41 71.45 71.18 71.22 9,354,898 -0.05 -0.07
2026-09-10 71.41 71.51 71.25 71.27 12,569,294 -0.46 -0.64
2026-09-09 71.85 71.90 71.65 71.73 9,969,892 -0.16 -0.22
2026-09-08 71.95 72.00 71.81 71.89 10,852,860 -0.06 -0.08
2026-09-04 71.94 72.02 71.92 71.95 7,417,757 +0.02 +0.03
2026-09-03 72.01 72.05 71.92 71.93 9,473,884 +0.09 +0.13
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 71.90
On 2026-09-09		 71.03
On 2026-09-14		 -0.74 -1.03 71.90
On 2026-09-09		 71.03
On 2026-09-14		 -1.21 71.31
10D 72.05
On 2026-09-03		 71.03
On 2026-09-14		 -1.09 -1.51 72.05
On 2026-09-03		 71.03
On 2026-09-14		 -1.42 71.59
20D 72.68
On 2026-08-25		 71.03
On 2026-09-14		 -1.01 -1.40 72.68
On 2026-08-25		 71.03
On 2026-09-14		 -2.27 72.00
WTD 71.35
On 2026-09-14		 71.03
On 2026-09-14		 -0.07 -0.10 71.35
On 2026-09-14		 71.07
On 2026-09-15		 -0.39 71.16
MTD 72.05
On 2026-09-03		 71.03
On 2026-09-14		 -1.09 -1.51 72.05
On 2026-09-03		 71.03
On 2026-09-14		 -1.42 71.59
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

71.15 -0.02 -0.03 12,774,681