BND: Vanguard Total Bond Market ETF

As of Friday, July 26th, 2024

$ 72.94

+0.29 +0.40%

Open: 72.89
High: 72.96
Low: 72.84
Volume: 3,692,603
Previous Close on Thursday, July 25th, 2024

$ 72.65

+0.16 +0.22%

Open: 72.57
High: 72.81
Low: 72.57
Volume: 4,567,067

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 72.89 72.96 72.84 72.94 3,692,603 +0.29 +0.40
2024-07-25 72.57 72.81 72.57 72.65 4,567,067 +0.16 +0.22
2024-07-24 72.79 72.84 72.49 72.49 5,073,864 -0.21 -0.29
2024-07-23 72.73 72.84 72.69 72.70 6,981,367 +0.01 +0.01
2024-07-22 72.83 72.85 72.60 72.69 5,050,031 -0.03 -0.04
2024-07-19 72.99 72.99 72.70 72.72 5,592,380 -0.19 -0.26
2024-07-18 72.98 73.11 72.87 72.91 7,669,744 -0.19 -0.26
2024-07-17 72.94 73.14 72.89 73.10 8,345,114 +0.07 +0.10
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 72.96
On 2024-07-26		 72.49
On 2024-07-24		 0.22 0.30 72.85
On 2024-07-22		 72.49
On 2024-07-24		 -0.49 72.69
10D 73.14
On 2024-07-17		 72.49
On 2024-07-24		 -0.04 -0.05 73.14
On 2024-07-17		 72.49
On 2024-07-24		 -0.89 72.80
20D 73.14
On 2024-07-17		 71.40
On 2024-07-01		 0.55 0.76 72.55
On 2024-06-28		 71.40
On 2024-07-01		 -1.59 72.53
WTD 72.96
On 2024-07-26		 72.49
On 2024-07-24		 0.22 0.30 72.85
On 2024-07-22		 72.49
On 2024-07-24		 -0.49 72.69
MTD 73.14
On 2024-07-17		 71.40
On 2024-07-01		 0.89 1.24 73.14
On 2024-07-17		 72.49
On 2024-07-24		 -0.89 72.55
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

72.94 +0.29 +0.40 3,692,603