BND: Vanguard Total Bond Market ETF
$ 74.60 |
|
-0.13 -0.17% |
|
| Open: | 74.51 |
| High: | 74.72 |
| Low: | 74.50 |
| Volume: | 7,107,445 |
$ 74.73
-0.37 -0.49%
| Open: | 75.07 |
| High: | 75.08 |
| Low: | 74.71 |
| Volume: | 8,934,433 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 74.51 | 74.72 | 74.50 | 74.60 | 7,107,438 | -0.13 | -0.17 |
| 2025-10-29 | 75.07 | 75.08 | 74.71 | 74.73 | 8,934,433 | -0.37 | -0.49 |
| 2025-10-28 | 75.04 | 75.12 | 75.01 | 75.10 | 7,396,376 | +0.04 | +0.05 |
| 2025-10-27 | 74.96 | 75.06 | 74.89 | 75.06 | 7,700,581 | +0.04 | +0.05 |
| 2025-10-24 | 75.04 | 75.05 | 74.91 | 75.02 | 6,911,293 | +0.10 | +0.13 |
| 2025-10-23 | 74.99 | 75.02 | 74.90 | 74.92 | 6,002,992 | -0.15 | -0.20 |
| 2025-10-22 | 75.03 | 75.08 | 74.97 | 75.07 | 7,086,827 | 0.00 | 0.00 |
| 2025-10-21 | 75.10 | 75.15 | 75.05 | 75.07 | 6,175,993 | +0.09 | +0.12 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 75.12 On 2025-10-28 |
74.50 On 2025-10-30 |
-0.32 | -0.43 | 75.12 On 2025-10-28 |
74.50 On 2025-10-30 |
-0.83 | 74.90 |
| 10D | 75.15 On 2025-10-21 |
74.50 On 2025-10-30 |
-0.38 | -0.51 | 75.15 On 2025-10-21 |
74.50 On 2025-10-30 |
-0.86 | 74.94 |
| 20D | 75.15 On 2025-10-21 |
74.13 On 2025-10-06 |
0.20 | 0.27 | 75.15 On 2025-10-21 |
74.50 On 2025-10-30 |
-0.86 | 74.71 |
| WTD | 75.12 On 2025-10-28 |
74.50 On 2025-10-30 |
-0.42 | -0.56 | 75.12 On 2025-10-28 |
74.50 On 2025-10-30 |
-0.83 | 74.87 |
| MTD | 75.15 On 2025-10-21 |
74.13 On 2025-10-06 |
0.23 | 0.31 | 75.15 On 2025-10-21 |
74.50 On 2025-10-30 |
-0.86 | 74.68 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,522.12 | -109.88 | -0.23 | 592,499,357 |
|
DJTA
Dow Jones Transportation Average |
15,729.54 | +141.86 | +0.91 | 127,901,449 |
|
SPX
S&P 500 Index |
6,822.34 | -68.25 | -0.99 | |
|
OEX
S&P 100 Index |
3,439.49 | -41.51 | -1.19 | |
|
NDX
NASDAQ 100 Index |
25,734.81 | -385.03 | -1.47 | |
|
NYA
NYSE Composite Index |
21,451.00 | -74.93 | -0.35 | |
|
XAX
NYSE AMEX Composite Index |
7,084.44 | -16.27 | -0.23 | |
|
RUI
RUSSELL 1000 Index |
3,719.26 | -38.54 | -1.03 | |
|
RUT
Russell 2000 Index |
2,465.95 | -18.85 | -0.76 | |
|
RUA
Russell 3000 Index |
3,868.20 | -39.62 | -1.01 | |
|
VIX
CBOE Volatility Index |
16.91 | -0.18 | -1.05 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.35 | +0.01 | +0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.08 | -0.02 | -0.09 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.98 | +0.05 | +0.25 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,973.06 | -182.26 | -1.50 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
BND
Vanguard Total Bond Market ETF |
74.60 | -0.13 | -0.17 | 7,107,445 |