BND: Vanguard Total Bond Market ETF

As of Monday, March 18th, 2024

$ 71.93

-0.09 -0.12%

Open: 72.01
High: 72.04
Low: 71.90
Volume: 5,284,209
Previous Close on Friday, March 15th, 2024

$ 72.02

-0.04 -0.06%

Open: 72.03
High: 72.11
Low: 71.97
Volume: 4,783,941
Loading...

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
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
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