BND: Vanguard Total Bond Market ETF

As of Friday, October 30th, 2026

$ 71.56

+0.18 +0.25%

Open: 71.54
High: 71.61
Low: 71.41
Volume: 8,795,565
Previous Close on Thursday, October 29th, 2026

$ 71.38

+0.19 +0.27%

Open: 71.32
High: 71.51
Low: 71.27
Volume: 8,232,084

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 71.54 71.61 71.41 71.56 8,795,565 +0.18 +0.25
2026-10-29 71.32 71.51 71.27 71.38 8,232,084 +0.19 +0.27
2026-10-28 71.35 71.35 71.09 71.19 7,639,913 -0.12 -0.17
2026-10-27 71.25 71.34 71.22 71.31 8,008,917 +0.04 +0.06
2026-10-26 71.30 71.39 71.23 71.27 8,017,254 +0.07 +0.10
2026-10-23 71.29 71.38 71.18 71.20 8,372,844 -0.16 -0.22
2026-10-22 71.04 71.43 70.98 71.36 11,743,513 +0.61 +0.86
2026-10-21 70.83 70.89 70.60 70.75 10,215,844 0.00 0.00
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 71.61
On 2026-10-30		 71.09
On 2026-10-28		 0.36 0.51 71.39
On 2026-10-26		 71.09
On 2026-10-28		 -0.42 71.34
10D 71.61
On 2026-10-30		 70.56
On 2026-10-19		 0.74 1.04 71.43
On 2026-10-22		 71.09
On 2026-10-28		 -0.48 71.14
20D 71.61
On 2026-10-30		 69.66
On 2026-10-07		 1.62 2.32 70.11
On 2026-10-06		 69.66
On 2026-10-07		 -0.64 70.72
WTD 71.61
On 2026-10-30		 71.09
On 2026-10-28		 0.36 0.51 71.39
On 2026-10-26		 71.09
On 2026-10-28		 -0.42 71.34
MTD 71.61
On 2026-10-30		 69.65
On 2026-10-01		 1.41 2.01 70.30
On 2026-10-02		 69.66
On 2026-10-07		 -0.91 70.65
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
KNX

Knight-Swift Transportation Holdings Inc.

60.77 -0.38 -0.62 3,026,364
IGE

iShares North American Natural Res ETF

66.55 +0.24 +0.36 63,035
BSV

Vanguard Short-Term Bond ETF

77.08 +0.17 +0.22 2,348,484
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

18.80 +1.45 +8.36 239,351
BND

Vanguard Total Bond Market ETF

71.56 +0.18 +0.25 8,795,565