BND: Vanguard Total Bond Market ETF

As of Wednesday, April 24th, 2024

$ 70.77

-0.18 -0.25%

Open: 70.84
High: 70.84
Low: 70.63
Volume: 4,616,517
Previous Close on Tuesday, April 23rd, 2024

$ 70.95

+0.13 +0.18%

Open: 70.78
High: 71.11
Low: 70.71
Volume: 6,044,208

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 70.84 70.84 70.63 70.77 4,616,517 -0.18 -0.25
2024-04-23 70.78 71.11 70.71 70.95 6,044,208 +0.13 +0.18
2024-04-22 70.76 70.88 70.72 70.82 5,937,697 +0.03 +0.04
2024-04-19 70.85 70.88 70.73 70.79 8,338,267 +0.09 +0.13
2024-04-18 70.88 70.89 70.64 70.70 6,349,483 -0.19 -0.27
2024-04-17 70.77 70.94 70.66 70.89 6,567,484 +0.34 +0.48
2024-04-16 70.52 70.61 70.42 70.55 14,378,731 -0.18 -0.25
2024-04-15 70.85 70.86 70.63 70.73 8,077,213 -0.47 -0.66
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 71.11
On 2024-04-23		 70.63
On 2024-04-24		 -0.12 -0.17 71.11
On 2024-04-23		 70.63
On 2024-04-24		 -0.68 70.81
10D 71.35
On 2024-04-12		 70.42
On 2024-04-16		 -0.27 -0.38 71.35
On 2024-04-12		 70.42
On 2024-04-16		 -1.31 70.84
20D 72.75
On 2024-03-28		 70.42
On 2024-04-16		 -1.70 -2.35 72.75
On 2024-03-28		 70.42
On 2024-04-16		 -3.21 71.39
WTD 71.11
On 2024-04-23		 70.63
On 2024-04-24		 -0.02 -0.03 71.11
On 2024-04-23		 70.63
On 2024-04-24		 -0.68 70.85
MTD 72.19
On 2024-04-01		 70.42
On 2024-04-16		 -1.86 -2.56 72.19
On 2024-04-01		 70.42
On 2024-04-16		 -2.46 71.24
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

70.77 -0.18 -0.25 4,616,517