MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BND — Vanguard Total Bond Market
NasdaqVanguard Total Bond Market
$69.94
-0.15(-0.21%)
- O
- 70.24
- H
- 70.30
- L
- 69.88
- V
- 13.85M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$69.94
Period Return-3.37%
Period High$75.23
Period Low$69.65
Avg Daily Volume7.92M
Total Trading Days365
BND — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $70.24 | $70.30 | $69.88 | $69.94 | $-0.15 | -0.21% | 13,849,822 | $70.02 | $69.88 $70.30 |
| Oct 1, 2026 | $69.74 | $70.19 | $69.65 | $70.09 | $-0.06 | -0.09% | 20,247,320 | $69.98 | $69.65 $70.19 |
| Sep 30, 2026 | $70.32 | $70.40 | $69.97 | $70.15 | $-0.08 | -0.11% | 14,738,148 | $70.14 | $69.97 $70.40 |
| Sep 29, 2026 | $70.26 | $70.27 | $70.02 | $70.23 | $-0.05 | -0.07% | 12,014,307 | $70.15 | $70.02 $70.27 |
| Sep 28, 2026 | $70.31 | $70.39 | $70.13 | $70.28 | $-0.35 | -0.50% | 11,047,799 | $70.26 | $70.13 $70.39 |
| Sep 25, 2026 | $70.54 | $70.65 | $70.34 | $70.63 | +$0.18 | +0.26% | 9,331,003 | $70.52 | $70.34 $70.65 |
| Sep 24, 2026 | $70.86 | $70.89 | $70.44 | $70.45 | $-0.36 | -0.51% | 12,878,711 | $70.60 | $70.44 $70.89 |
| Sep 23, 2026 | $71.27 | $71.29 | $70.68 | $70.81 | $-0.60 | -0.84% | 12,872,625 | $70.85 | $70.68 $71.29 |
| Sep 22, 2026 | $71.43 | $71.46 | $71.30 | $71.41 | +$0.01 | +0.01% | 7,796,018 | $71.37 | $71.30 $71.46 |
| Sep 21, 2026 | $71.39 | $71.40 | $71.31 | $71.40 | +$0.20 | +0.28% | 7,595,999 | $71.37 | $71.31 $71.40 |
| Sep 18, 2026 | $71.27 | $71.37 | $71.18 | $71.20 | $-0.27 | -0.38% | 6,688,711 | $71.21 | $71.18 $71.37 |
| Sep 17, 2026 | $71.41 | $71.48 | $71.34 | $71.47 | +$0.36 | +0.51% | 7,153,159 | $71.41 | $71.34 $71.48 |
| Sep 16, 2026 | $71.24 | $71.41 | $71.09 | $71.11 | $-0.04 | -0.06% | 7,995,612 | $71.28 | $71.09 $71.41 |
| Sep 15, 2026 | $71.11 | $71.17 | $71.07 | $71.15 | $-0.02 | -0.03% | 12,779,012 | $71.14 | $71.07 $71.17 |
| Sep 14, 2026 | $71.14 | $71.35 | $71.03 | $71.17 | $-0.05 | -0.07% | 11,357,912 | $71.22 | $71.03 $71.35 |
| Sep 11, 2026 | $71.41 | $71.45 | $71.18 | $71.22 | $-0.05 | -0.07% | 9,360,055 | $71.29 | $71.18 $71.45 |
| Sep 10, 2026 | $71.41 | $71.51 | $71.25 | $71.27 | $-0.46 | -0.64% | 12,578,446 | $71.34 | $71.25 $71.51 |
| Sep 9, 2026 | $71.85 | $71.90 | $71.65 | $71.73 | $-0.16 | -0.22% | 9,970,906 | $71.76 | $71.65 $71.90 |
| Sep 8, 2026 | $71.95 | $72.00 | $71.81 | $71.89 | $-0.06 | -0.08% | 10,853,205 | $71.90 | $71.81 $72.00 |
| Sep 4, 2026 | $71.95 | $72.02 | $71.92 | $71.95 | +$0.02 | +0.03% | 8,168,447 | $71.96 | $71.92 $72.02 |
| Sep 3, 2026 | $72.01 | $72.05 | $71.92 | $71.93 | +$0.10 | +0.14% | 9,481,565 | $71.99 | $71.92 $72.05 |
| Sep 2, 2026 | $71.81 | $71.86 | $71.74 | $71.83 | +$0.04 | +0.06% | 11,187,370 | $71.79 | $71.74 $71.86 |
| Sep 1, 2026 | $71.85 | $71.99 | $71.77 | $71.79 | $-0.45 | -0.62% | 8,139,472 | $71.85 | $71.77 $71.99 |
| Aug 31, 2026 | $72.23 | $72.26 | $72.16 | $72.24 | $-0.07 | -0.10% | 6,571,418 | $72.21 | $72.16 $72.26 |
| Aug 28, 2026 | $72.51 | $72.66 | $72.30 | $72.31 | $-0.23 | -0.32% | 7,872,118 | $72.41 | $72.30 $72.66 |
| Aug 27, 2026 | $72.58 | $72.63 | $72.50 | $72.54 | $-0.04 | -0.06% | 6,875,191 | $72.56 | $72.50 $72.63 |
| Aug 26, 2026 | $72.58 | $72.59 | $72.50 | $72.58 | $-0.09 | -0.12% | 7,065,125 | $72.55 | $72.50 $72.59 |
| Aug 25, 2026 | $72.55 | $72.68 | $72.52 | $72.67 | +$0.30 | +0.41% | 6,293,789 | $72.59 | $72.52 $72.68 |
| Aug 24, 2026 | $72.30 | $72.43 | $72.30 | $72.37 | +$0.14 | +0.19% | 6,784,415 | $72.37 | $72.30 $72.43 |
| Aug 21, 2026 | $72.30 | $72.35 | $72.20 | $72.23 | $-0.11 | -0.15% | 7,014,330 | $72.23 | $72.20 $72.35 |