BND: Vanguard Total Bond Market ETF

As of Tuesday, May 28th, 2024

$ 71.67

-- 0 0%

Open: 71.67
High: 71.67
Low: 71.67
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 71.67

+0.08 +0.11%

Open: 71.57
High: 71.69
Low: 71.53
Volume: 4,017,474
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 71.57 71.69 71.53 71.67 4,017,474 +0.08 +0.11
2024-05-23 71.82 71.85 71.51 71.59 3,589,851 -0.21 -0.29
2024-05-22 71.74 71.88 71.72 71.80 4,305,895 -0.09 -0.13
2024-05-21 71.93 71.93 71.85 71.89 4,611,022 +0.15 +0.21
2024-05-20 71.77 71.80 71.73 71.74 3,699,557 -0.07 -0.10
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 71.93
On 2024-05-21
71.51
On 2024-05-23
-0.14 -0.19 71.93
On 2024-05-21
71.51
On 2024-05-23
-0.58 71.74
10D 72.16
On 2024-05-15
71.43
On 2024-05-13
0.29 0.41 72.16
On 2024-05-15
71.51
On 2024-05-23
-0.90 71.77
20D 72.16
On 2024-05-15
70.50
On 2024-05-01
0.94 1.33 72.16
On 2024-05-15
71.51
On 2024-05-23
-0.90 71.48
WTD 71.93
On 2024-05-21
71.51
On 2024-05-23
-0.14 -0.19 71.93
On 2024-05-21
71.51
On 2024-05-23
-0.58 71.74
MTD 72.16
On 2024-05-15
70.50
On 2024-05-01
1.00 1.42 72.16
On 2024-05-15
71.51
On 2024-05-23
-0.90 71.56
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.22 -1.12 -0.67 606,318
KO

The Coca-Cola Company

61.95 -0.05 -0.08 1,662,282
PFE

Pfizer Inc.

28.36 -0.53 -1.82 6,590,856
VZ

Verizon Communications Inc.

39.50 -0.24 -0.60 1,650,850
VIX

CBOE Volatility Index

12.80 +0.89 +7.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,933.64 -135.95 -0.35 56,301,445
DJTA

Dow Jones Transportation Average

15,060.41 -22.53 -0.15 12,030,904
SPX

S&P 500 Index

5,304.13 -0.59 -0.01
OEX

S&P 100 Index

2,537.01 +3.88 +0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,818.66 +10.31 +0.05
NYA

NYSE Composite Index

18,046.01 -64.59 -0.36
XAX

NYSE AMEX Composite Index

4,939.98 +41.89 +0.86
RUI

RUSSELL 1000 Index

2,898.69 -1.18 -0.04
RUT

Russell 2000 Index

2,072.91 +3.24 +0.16
RUA

Russell 3000 Index

3,025.72 -0.93 -0.03
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.80 +0.89 +7.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.60 +0.17 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.66 +0.30 +1.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.59 +0.42 +2.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,216.19 +5.07 +0.06
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

71.67 0.00 0.00