BND: Vanguard Total Bond Market ETF
$ 73.38 |
|
-- 0 0% |
Open: | 73.38 |
High: | 73.38 |
Low: | 73.38 |
Volume: | N/A |
$ 73.38
+0.38 +0.52%
Open: | 73.08 |
High: | 73.39 |
Low: | 73.08 |
Volume: | 7,392,796 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 73.08 | 73.39 | 73.08 | 73.38 | 7,392,796 | +0.38 | +0.52 |
2025-07-28 | 73.02 | 73.05 | 72.96 | 73.00 | 5,805,367 | -0.12 | -0.16 |
2025-07-25 | 72.95 | 73.12 | 72.93 | 73.12 | 4,845,516 | +0.18 | +0.25 |
2025-07-24 | 72.84 | 73.04 | 72.82 | 72.94 | 6,138,656 | -0.09 | -0.12 |
2025-07-23 | 73.08 | 73.12 | 73.00 | 73.03 | 5,267,220 | -0.15 | -0.20 |
2025-07-22 | 73.10 | 73.24 | 73.08 | 73.18 | 5,501,720 | +0.12 | +0.16 |
2025-07-21 | 73.10 | 73.18 | 73.04 | 73.06 | 5,323,206 | +0.21 | +0.29 |
2025-07-18 | 72.88 | 72.90 | 72.81 | 72.85 | 5,206,217 | +0.12 | +0.16 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 73.39 On 2025-07-29 |
72.82 On 2025-07-24 |
0.20 | 0.27 | 73.12 On 2025-07-23 |
72.82 On 2025-07-24 |
-0.40 | 73.09 |
10D | 73.39 On 2025-07-29 |
72.52 On 2025-07-16 |
0.81 | 1.12 | 73.24 On 2025-07-22 |
72.82 On 2025-07-24 |
-0.56 | 73.00 |
20D | 73.45 On 2025-07-01 |
72.52 On 2025-07-16 |
-0.25 | -0.34 | 73.45 On 2025-07-01 |
72.52 On 2025-07-16 |
-1.27 | 72.98 |
WTD | 73.39 On 2025-07-29 |
72.96 On 2025-07-28 |
0.26 | 0.36 | 73.05 On 2025-07-28 |
73.05 On 2025-07-28 |
0.00 | 73.19 |
MTD | 73.45 On 2025-07-01 |
72.52 On 2025-07-16 |
-0.25 | -0.34 | 73.45 On 2025-07-01 |
72.52 On 2025-07-16 |
-1.27 | 72.98 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.69 | -0.29 | -1.81 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |