BND: Vanguard Total Bond Market ETF
$ 71.93 |
|
-0.09 -0.12% |
Open: | 72.01 |
High: | 72.04 |
Low: | 71.90 |
Volume: | 5,284,209 |
$ 72.02
-0.04 -0.06%
Open: | 72.03 |
High: | 72.11 |
Low: | 71.97 |
Volume: | 4,783,941 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-18 | 72.01 | 72.04 | 71.90 | 71.93 | 5,284,079 | -0.09 | -0.12 |
2024-03-15 | 72.03 | 72.11 | 71.97 | 72.02 | 4,783,941 | -0.04 | -0.06 |
2024-03-14 | 72.30 | 72.30 | 72.05 | 72.06 | 5,196,490 | -0.43 | -0.59 |
2024-03-13 | 72.54 | 72.62 | 72.48 | 72.49 | 6,123,220 | -0.13 | -0.17 |
2024-03-12 | 72.71 | 72.72 | 72.55 | 72.62 | 4,696,269 | -0.22 | -0.30 |
2024-03-11 | 72.90 | 72.91 | 72.76 | 72.83 | 5,623,532 | -0.03 | -0.04 |
2024-03-08 | 72.91 | 72.97 | 72.81 | 72.86 | 7,153,570 | +0.07 | +0.10 |
2024-03-07 | 72.84 | 72.85 | 72.66 | 72.79 | 7,495,096 | +0.12 | +0.17 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 72.72 On 2024-03-12 |
71.90 On 2024-03-18 |
-0.90 | -1.24 | 72.72 On 2024-03-12 |
71.90 On 2024-03-18 |
-1.12 | 72.22 |
10D | 72.97 On 2024-03-08 |
71.90 On 2024-03-18 |
-0.22 | -0.30 | 72.97 On 2024-03-08 |
71.90 On 2024-03-18 |
-1.46 | 72.48 |
20D | 72.97 On 2024-03-08 |
71.81 On 2024-03-01 |
-0.07 | -0.10 | 72.97 On 2024-03-08 |
71.90 On 2024-03-18 |
-1.46 | 72.28 |
WTD | 72.04 On 2024-03-18 |
71.90 On 2024-03-18 |
-0.09 | -0.12 | -- | -- | -- | 71.93 |
MTD | 72.97 On 2024-03-08 |
71.81 On 2024-03-01 |
-0.29 | -0.40 | 72.97 On 2024-03-08 |
71.90 On 2024-03-18 |
-1.46 | 72.44 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,790.43 | +75.66 | +0.20 | 331,620,069 |
DJTA
Dow Jones Transportation Average |
15,417.58 | -81.05 | -0.52 | 90,719,643 |
SPX
S&P 500 Index |
5,149.42 | +32.33 | +0.63 | |
OEX
S&P 100 Index |
2,439.52 | +19.49 | +0.81 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,985.01 | +176.76 | +0.99 | |
NYA
NYSE Composite Index |
17,882.32 | +34.23 | +0.19 | |
XAX
NYSE AMEX Composite Index |
4,762.79 | +10.23 | +0.22 | |
RUI
RUSSELL 1000 Index |
2,820.78 | +16.66 | +0.59 | |
RUT
Russell 2000 Index |
2,024.74 | -14.59 | -0.72 | |
RUA
Russell 3000 Index |
2,944.94 | +15.43 | +0.53 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
14.33 | -0.08 | -0.56 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.51 | -0.14 | -0.68 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.00 | -0.17 | -0.94 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.22 | -0.19 | -1.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.40 | +0.15 | +0.78 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,881.21 | +77.99 | +0.89 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
BND
Vanguard Total Bond Market ETF |
71.93 | -0.09 | -0.12 | 5,284,209 |