BND: Vanguard Total Bond Market ETF
$ 72.17 |
B:
72.14 X 7
A: 72.29 X 7 |
-0.02 -0.03% |
Open: | 72.11 |
High: | 72.36 |
Low: | 72.10 |
Volume: | 9,871,150 |
$ 72.19
+0.21 +0.29%
Open: | 72.15 |
High: | 72.31 |
Low: | 72.05 |
Volume: | 9,265,388 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-12-07 | 72.11 | 72.36 | 72.10 | 72.17 | 9,871,150 | -0.02 | -0.03 |
2023-12-06 | 72.15 | 72.31 | 72.05 | 72.19 | 9,265,388 | +0.21 | +0.29 |
2023-12-05 | 71.83 | 72.04 | 71.75 | 71.98 | 8,392,649 | +0.46 | +0.64 |
2023-12-04 | 71.57 | 71.67 | 71.41 | 71.52 | 11,163,677 | -0.29 | -0.40 |
2023-12-01 | 71.22 | 71.84 | 71.20 | 71.81 | 7,627,748 | +0.39 | +0.55 |
2023-11-30 | 71.51 | 71.52 | 71.30 | 71.42 | 9,878,706 | -0.24 | -0.33 |
2023-11-29 | 71.55 | 71.70 | 71.46 | 71.66 | 7,613,989 | +0.37 | +0.52 |
2023-11-28 | 70.95 | 71.31 | 70.90 | 71.29 | 7,043,695 | +0.30 | +0.42 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 72.36 On 2023-12-07 |
71.20 On 2023-12-01 |
0.75 | 1.05 | 71.84 On 2023-12-01 |
71.41 On 2023-12-04 |
-0.60 | 71.93 |
10D | 72.36 On 2023-12-07 |
70.55 On 2023-11-24 |
1.27 | 1.79 | 71.84 On 2023-12-01 |
71.41 On 2023-12-04 |
-0.60 | 71.56 |
20D | 72.36 On 2023-12-07 |
69.36 On 2023-11-13 |
2.10 | 3.00 | 70.04 On 2023-11-09 |
69.36 On 2023-11-13 |
-0.97 | 70.94 |
WTD | 72.36 On 2023-12-07 |
71.41 On 2023-12-04 |
0.36 | 0.50 | 71.67 On 2023-12-04 |
71.67 On 2023-12-04 |
0.00 | 71.97 |
MTD | 72.36 On 2023-12-07 |
71.20 On 2023-12-01 |
0.75 | 1.05 | 71.84 On 2023-12-01 |
71.41 On 2023-12-04 |
-0.60 | 71.93 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
36,117.38 | +62.95 | +0.17 | 286,664,955 |
DJTA
Dow Jones Transportation Average |
15,299.29 | +69.26 | +0.45 | 156,232,750 |
SPX
S&P 500 Index |
4,585.59 | +36.25 | +0.80 | |
OEX
S&P 100 Index |
2,161.10 | +21.24 | +0.99 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
16,022.49 | +234.44 | +1.48 | |
NYA
NYSE Composite Index |
16,136.85 | +44.47 | +0.28 | |
XAX
NYSE AMEX Composite Index |
4,470.77 | -51.61 | -1.14 | |
RUI
RUSSELL 1000 Index |
2,514.81 | +19.37 | +0.78 | |
RUT
Russell 2000 Index |
1,868.25 | +16.20 | +0.87 | |
RUA
Russell 3000 Index |
2,630.18 | +20.39 | +0.78 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
13.05 | +0.12 | +0.93 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.45 | -0.17 | -0.82 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.95 | -0.16 | -0.88 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
15.65 | -0.05 | -0.32 | |
VXN
CBOE NASDAQ 100 Volatility Index |
17.09 | +0.04 | +0.23 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
7,872.29 | +105.38 | +1.36 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
BND
Vanguard Total Bond Market ETF |
72.17 | -0.02 | -0.03 | 9,871,150 |