BND: Vanguard Total Bond Market ETF
$ 72.70 |
|
-0.26 -0.36% |
|
| Open: | 72.81 |
| High: | 72.85 |
| Low: | 72.55 |
| Volume: | 5,655,903 |
$ 72.96
+0.27 +0.37%
| Open: | 72.90 |
| High: | 72.97 |
| Low: | 72.82 |
| Volume: | 5,948,688 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 72.81 | 72.85 | 72.55 | 72.70 | 5,655,903 | -0.26 | -0.36 |
| 2025-06-12 | 72.90 | 72.97 | 72.82 | 72.96 | 5,948,688 | +0.27 | +0.37 |
| 2025-06-11 | 72.59 | 72.72 | 72.52 | 72.69 | 8,010,893 | +0.23 | +0.32 |
| 2025-06-10 | 72.51 | 72.56 | 72.38 | 72.46 | 9,254,894 | +0.14 | +0.19 |
| 2025-06-09 | 72.20 | 72.39 | 72.20 | 72.32 | 10,146,643 | +0.12 | +0.16 |
| 2025-06-06 | 72.37 | 72.49 | 72.19 | 72.21 | 14,677,227 | -0.40 | -0.54 |
| 2025-06-05 | 72.76 | 72.83 | 72.58 | 72.60 | 6,618,800 | -0.14 | -0.19 |
| 2025-06-04 | 72.54 | 72.81 | 72.51 | 72.74 | 8,340,840 | +0.45 | +0.62 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 72.97 On 2025-06-12 |
72.20 On 2025-06-09 |
0.50 | 0.69 | 72.97 On 2025-06-12 |
72.55 On 2025-06-13 |
-0.58 | 72.63 |
| 10D | 72.97 On 2025-06-12 |
72.19 On 2025-06-06 |
-0.07 | -0.10 | 72.83 On 2025-06-05 |
72.19 On 2025-06-06 |
-0.88 | 72.53 |
| 20D | 72.97 On 2025-06-12 |
71.76 On 2025-05-22 |
0.27 | 0.37 | 72.68 On 2025-05-16 |
71.76 On 2025-05-22 |
-1.26 | 72.45 |
| WTD | 72.97 On 2025-06-12 |
72.20 On 2025-06-09 |
0.50 | 0.69 | 72.97 On 2025-06-12 |
72.55 On 2025-06-13 |
-0.58 | 72.63 |
| MTD | 72.97 On 2025-06-12 |
72.19 On 2025-06-06 |
-0.07 | -0.10 | 72.83 On 2025-06-05 |
72.19 On 2025-06-06 |
-0.88 | 72.53 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,197.79 | -769.83 | -1.79 | 485,320,056 |
|
DJTA
Dow Jones Transportation Average |
14,685.56 | -224.99 | -1.51 | 150,768,294 |
|
SPX
S&P 500 Index |
5,976.97 | -68.29 | -1.13 | |
|
OEX
S&P 100 Index |
2,927.40 | -32.67 | -1.10 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,631.04 | -282.28 | -1.29 | |
|
NYA
NYSE Composite Index |
19,981.07 | -218.42 | -1.08 | |
|
XAX
NYSE AMEX Composite Index |
5,805.34 | +115.22 | +2.02 | |
|
RUI
RUSSELL 1000 Index |
3,269.67 | -38.44 | -1.16 | |
|
RUT
Russell 2000 Index |
2,100.51 | -39.59 | -1.85 | |
|
RUA
Russell 3000 Index |
3,396.03 | -40.96 | -1.19 | |
|
VIX
CBOE Volatility Index |
20.82 | +2.80 | +15.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.43 | +0.74 | +3.26 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.40 | +1.30 | +5.88 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.62 | +1.97 | +9.54 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.68 | -107.40 | -1.07 |