BND: Vanguard Total Bond Market ETF

As of Friday, July 31st, 2026

$ 72.23

-0.19 -0.26%

Open: 72.30
High: 72.33
Low: 72.13
Volume: 6,363,147
Previous Close on Thursday, July 30th, 2026

$ 72.42

+0.04 +0.06%

Open: 72.44
High: 72.48
Low: 72.36
Volume: 7,744,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 72.30 72.33 72.13 72.23 6,363,147 -0.19 -0.26
2026-07-30 72.44 72.48 72.36 72.42 7,744,215 +0.04 +0.06
2026-07-29 72.56 72.63 72.37 72.38 6,745,804 -0.26 -0.36
2026-07-28 72.53 72.70 72.51 72.64 5,251,418 +0.18 +0.25
2026-07-27 72.43 72.50 72.39 72.46 5,665,851 +0.15 +0.21
2026-07-24 72.27 72.43 72.27 72.31 5,695,844 +0.06 +0.08
2026-07-23 72.20 72.27 72.17 72.25 7,638,375 -0.15 -0.21
2026-07-22 72.49 72.52 72.38 72.40 5,859,654 -0.12 -0.16
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 72.70
On 2026-07-28		 72.13
On 2026-07-31		 -0.08 -0.11 72.70
On 2026-07-28		 72.13
On 2026-07-31		 -0.78 72.43
10D 72.84
On 2026-07-20		 72.13
On 2026-07-31		 -0.63 -0.86 72.84
On 2026-07-20		 72.13
On 2026-07-31		 -0.97 72.43
20D 73.14
On 2026-07-06		 72.13
On 2026-07-31		 -0.88 -1.20 73.14
On 2026-07-06		 72.13
On 2026-07-31		 -1.38 72.61
WTD 72.70
On 2026-07-28		 72.13
On 2026-07-31		 -0.08 -0.11 72.70
On 2026-07-28		 72.13
On 2026-07-31		 -0.78 72.43
MTD 73.17
On 2026-07-02		 72.13
On 2026-07-31		 -1.18 -1.61 73.17
On 2026-07-02		 72.13
On 2026-07-31		 -1.42 72.66
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

72.23 -0.19 -0.26 6,363,147