BND: Vanguard Total Bond Market ETF

As of Wednesday, April 24th, 2024

$ 70.95

-- 0 0%

Open: 70.95
High: 70.95
Low: 70.95
Volume: N/A
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
2024-04-23 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
2024-04-12 71.26 71.35 71.19 71.20 12,479,123 +0.16 +0.23
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		 70.64
On 2024-04-18		 0.40 0.57 70.94
On 2024-04-17		 70.64
On 2024-04-18		 -0.42 70.83
10D 71.40
On 2024-04-10		 70.42
On 2024-04-16		 -0.93 -1.29 71.40
On 2024-04-10		 70.42
On 2024-04-16		 -1.37 70.87
20D 72.75
On 2024-03-28		 70.42
On 2024-04-16		 -1.46 -2.02 72.75
On 2024-03-28		 70.42
On 2024-04-16		 -3.21 71.47
WTD 71.11
On 2024-04-23		 70.71
On 2024-04-23		 0.16 0.23 70.88
On 2024-04-22		 70.88
On 2024-04-22		 0.00 70.89
MTD 72.19
On 2024-04-01		 70.42
On 2024-04-16		 -1.68 -2.31 72.19
On 2024-04-01		 70.42
On 2024-04-16		 -2.46 71.27
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.61 -6.05 -3.72 4,710,371
KO

The Coca-Cola Company

60.89 +0.24 +0.39 4,093,220
PFE

Pfizer Inc.

26.13 -0.20 -0.74 7,403,103
VZ

Verizon Communications Inc.

39.18 -0.53 -1.32 5,095,688
VIX

CBOE Volatility Index

16.05 +0.32 +2.03
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,362.41 -141.28 -0.37 103,079,530
DJTA

Dow Jones Transportation Average

15,042.55 -393.86 -2.55 45,488,137
SPX

S&P 500 Index

5,061.04 -9.51 -0.19
OEX

S&P 100 Index

2,396.79 -4.85 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,521.29 +49.82 +0.29
NYA

NYSE Composite Index

17,689.20 -103.61 -0.58
XAX

NYSE AMEX Composite Index

4,885.65 -9.16 -0.19
RUI

RUSSELL 1000 Index

2,773.54 -5.70 -0.20
RUT

Russell 2000 Index

1,990.32 -12.32 -0.62
RUA

Russell 3000 Index

2,895.59 -6.55 -0.23
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.05 +0.32 +2.03
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.33 +0.30 +1.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.33 +0.13 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.85 +0.13 +0.78
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,644.90 +23.34 +0.27
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

70.95 0.00 0.00