BND: Vanguard Total Bond Market ETF

As of Friday, May 17th, 2024

$ 71.81

-0.18 -0.25%

Open: 71.93
High: 71.99
Low: 71.80
Volume: 4,372,511
Previous Close on Thursday, May 16th, 2024

$ 71.99

-0.12 -0.17%

Open: 72.13
High: 72.16
Low: 71.97
Volume: 4,359,466

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 71.93 71.99 71.80 71.81 4,372,511 -0.18 -0.25
2024-05-16 72.13 72.16 71.97 71.99 4,359,466 -0.12 -0.17
2024-05-15 72.02 72.16 71.94 72.11 4,205,562 +0.46 +0.64
2024-05-14 71.63 71.70 71.54 71.65 4,272,486 +0.21 +0.29
2024-05-13 71.60 71.60 71.43 71.44 5,600,489 +0.06 +0.08
2024-05-10 71.46 71.48 71.35 71.38 5,561,668 -0.20 -0.28
2024-05-09 71.40 71.62 71.36 71.58 4,524,848 +0.19 +0.27
2024-05-08 71.42 71.47 71.39 71.39 6,772,673 -0.17 -0.24
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 72.16
On 2024-05-15		 71.43
On 2024-05-13		 0.43 0.60 72.16
On 2024-05-15		 71.80
On 2024-05-17		 -0.50 71.80
10D 72.16
On 2024-05-15		 71.34
On 2024-05-06		 0.46 0.64 71.73
On 2024-05-07		 71.35
On 2024-05-10		 -0.53 71.63
20D 72.16
On 2024-05-15		 70.37
On 2024-04-25		 1.02 1.44 71.11
On 2024-04-23		 70.37
On 2024-04-25		 -1.04 71.24
WTD 72.16
On 2024-05-15		 71.43
On 2024-05-13		 0.43 0.60 72.16
On 2024-05-15		 71.80
On 2024-05-17		 -0.50 71.80
MTD 72.16
On 2024-05-15		 70.50
On 2024-05-01		 1.14 1.61 71.73
On 2024-05-07		 71.35
On 2024-05-10		 -0.53 71.49
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

183.13 +0.73 +0.40 489,650
AA

Alcoa Corporation

41.22 +1.07 +2.67 4,256,205
IEI

iShares 3-7 Year Treasury Bond ETF

114.82 -0.19 -0.17 730,766
POOL

Pool Corporation

366.90 -2.33 -0.63 220,833
BND

Vanguard Total Bond Market ETF

71.81 -0.18 -0.25 4,372,511