BND: Vanguard Total Bond Market ETF

As of Tuesday, March 17th, 2026

$ 73.83

-- 0 0%

Open: 73.83
High: 73.83
Low: 73.83
Volume: N/A
Previous Close on Monday, March 16th, 2026

$ 73.83

+0.28 +0.38%

Open: 73.83
High: 73.88
Low: 73.74
Volume: 7,710,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 73.83 73.88 73.74 73.83 7,710,405 +0.28 +0.38
2026-03-13 73.74 73.80 73.51 73.55 7,058,923 -0.07 -0.10
2026-03-12 73.78 73.83 73.56 73.62 12,380,854 -0.27 -0.37
2026-03-11 74.09 74.10 73.85 73.89 8,397,714 -0.33 -0.44
2026-03-10 74.39 74.45 74.21 74.22 8,586,170 -0.23 -0.31
2026-03-09 74.15 74.50 74.11 74.45 8,199,642 +0.21 +0.28
2026-03-06 74.12 74.42 74.07 74.24 10,876,962 -0.09 -0.11
2026-03-05 74.28 74.37 74.24 74.33 10,008,984 -0.19 -0.25
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 74.45
On 2026-03-10		 73.51
On 2026-03-13		 -0.62 -0.83 74.45
On 2026-03-10		 73.51
On 2026-03-13		 -1.26 73.82
10D 74.66
On 2026-03-03		 73.51
On 2026-03-13		 -0.81 -1.09 74.66
On 2026-03-03		 73.51
On 2026-03-13		 -1.54 74.12
20D 75.23
On 2026-02-27		 73.51
On 2026-03-13		 -1.05 -1.40 75.23
On 2026-02-27		 73.51
On 2026-03-13		 -2.29 74.51
WTD 73.88
On 2026-03-16		 73.74
On 2026-03-16		 0.28 0.38 -- -- -- 73.83
MTD 74.74
On 2026-03-02		 73.51
On 2026-03-13		 -1.34 -1.78 74.74
On 2026-03-02		 73.51
On 2026-03-13		 -1.65 74.17
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 0.00 0.00 81
KO

The Coca-Cola Company

77.82 0.00 0.00 1,893
PFE

Pfizer Inc.

26.61 0.00 0.00 4,564
VZ

Verizon Communications Inc.

50.97 0.00 0.00 1,779
VIX

CBOE Volatility Index

23.58 +0.07 +0.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 0.00 0.00
DJTA

Dow Jones Transportation Average

17,853.63 0.00 0.00
SPX

S&P 500 Index

6,699.38 0.00 0.00
OEX

S&P 100 Index

3,286.87 0.00 0.00
NDX

NASDAQ 100 Index

24,655.34 0.00 0.00
NYA

NYSE Composite Index

22,258.58 0.00 0.00
XAX

NYSE AMEX Composite Index

8,568.75 0.00 0.00
RUI

RUSSELL 1000 Index

3,652.90 0.00 0.00
RUT

Russell 2000 Index

2,503.29 0.00 0.00
RUA

Russell 3000 Index

3,804.73 0.00 0.00
VIX

CBOE Volatility Index

23.58 +0.07 +0.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ITM

VanEck Vectors AMT-Free Intermediate Municipal Index ETF

47.08 0.00 0.00
BND

Vanguard Total Bond Market ETF

73.83 0.00 0.00