BND: Vanguard Total Bond Market ETF

As of Friday, December 12th, 2025

$ 74.03

-0.23 -0.31%

Open: 74.05
High: 74.09
Low: 74.01
Volume: 8,109,921
Previous Close on Thursday, December 11th, 2025

$ 74.26

-- 0 0%

Open: 74.41
High: 74.43
Low: 74.24
Volume: 8,853,326

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 74.05 74.09 74.01 74.03 8,109,921 -0.23 -0.31
2025-12-11 74.41 74.43 74.24 74.26 8,853,326 0.00 0.00
2025-12-10 74.01 74.27 74.00 74.26 8,766,470 +0.22 +0.30
2025-12-09 74.21 74.21 74.01 74.04 6,662,565 -0.05 -0.07
2025-12-08 74.20 74.21 73.98 74.09 8,581,823 -0.11 -0.15
2025-12-05 74.31 74.33 74.15 74.20 7,267,441 -0.09 -0.12
2025-12-04 74.36 74.37 74.26 74.29 7,336,695 -0.14 -0.19
2025-12-03 74.41 74.47 74.34 74.43 8,364,579 +0.11 +0.15
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 74.43
On 2025-12-11		 73.98
On 2025-12-08		 -0.17 -0.23 74.43
On 2025-12-11		 74.01
On 2025-12-12		 -0.56 74.14
10D 74.47
On 2025-12-03		 73.98
On 2025-12-08		 -0.75 -1.00 74.47
On 2025-12-03		 73.98
On 2025-12-08		 -0.66 74.22
20D 74.90
On 2025-11-26		 73.98
On 2025-12-08		 -0.24 -0.32 74.90
On 2025-11-26		 73.98
On 2025-12-08		 -1.23 74.35
WTD 74.43
On 2025-12-11		 73.98
On 2025-12-08		 -0.17 -0.23 74.43
On 2025-12-11		 74.01
On 2025-12-12		 -0.56 74.14
MTD 74.47
On 2025-12-03		 73.98
On 2025-12-08		 -0.75 -1.00 74.47
On 2025-12-03		 73.98
On 2025-12-08		 -0.66 74.22
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
FV

First Trust Dorsey Wright Focus 5 ETF

62.61 -1.13 -1.77 199,096
BND

Vanguard Total Bond Market ETF

74.03 -0.23 -0.31 8,109,921