BND: Vanguard Total Bond Market ETF

As of Monday, June 15th, 2026

$ 73.30

+0.06 +0.08%

Open: 73.38
High: 73.43
Low: 73.29
Volume: 7,728,464
Previous Close on Friday, June 12th, 2026

$ 73.24

-0.09 -0.12%

Open: 73.21
High: 73.29
Low: 73.11
Volume: 7,377,513

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 73.38 73.43 73.29 73.30 7,728,361 +0.06 +0.08
2026-06-12 73.21 73.29 73.11 73.24 7,377,513 -0.09 -0.12
2026-06-11 72.98 73.36 72.93 73.33 9,047,044 +0.42 +0.58
2026-06-10 72.97 73.04 72.84 72.91 5,247,337 -0.06 -0.08
2026-06-09 72.92 73.00 72.84 72.97 8,687,776 +0.16 +0.22
2026-06-08 72.98 73.01 72.80 72.81 11,466,937 -0.02 -0.03
2026-06-05 72.94 72.95 72.82 72.83 8,480,334 -0.33 -0.45
2026-06-04 73.19 73.23 73.13 73.16 6,808,230 +0.10 +0.14
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 73.43
On 2026-06-15		 72.84
On 2026-06-09		 0.49 0.67 73.36
On 2026-06-11		 73.11
On 2026-06-12		 -0.34 73.15
10D 73.43
On 2026-06-15		 72.80
On 2026-06-08		 0.12 0.16 73.30
On 2026-06-02		 72.80
On 2026-06-08		 -0.68 73.08
20D 73.55
On 2026-05-29		 72.34
On 2026-05-19		 0.56 0.77 73.55
On 2026-05-29		 72.80
On 2026-06-08		 -1.02 73.06
WTD 73.43
On 2026-06-15		 73.29
On 2026-06-15		 0.06 0.08 -- -- -- 73.30
MTD 73.43
On 2026-06-15		 72.80
On 2026-06-08		 -0.16 -0.22 73.30
On 2026-06-02		 72.80
On 2026-06-08		 -0.68 73.09
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
ITM

VanEck Vectors AMT-Free Intermediate Municipal Index ETF

46.83 +0.04 +0.07 185,762
MKSI

MKS Instruments Inc.

375.32 +19.63 +5.52 91,325
BND

Vanguard Total Bond Market ETF

73.30 +0.06 +0.08 7,728,464