BND: Vanguard Total Bond Market ETF

As of Thursday, December 7th, 2023

$ 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
Previous Close on Wednesday, December 6th, 2023

$ 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
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 72.36
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
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.48 -0.33 -0.28 3,867,031
KO

The Coca-Cola Company

58.74 +0.14 +0.24 11,434,174
PFE

Pfizer Inc.

28.63 -0.16 -0.56 35,129,736
VZ

Verizon Communications Inc.

38.65 +0.15 +0.39 15,089,382
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
 
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