BND: Vanguard Total Bond Market ETF

As of Friday, April 26th, 2024

$ 70.73

+0.16 +0.23%

Open: 70.70
High: 70.83
Low: 70.70
Volume: 4,252,351
Previous Close on Thursday, April 25th, 2024

$ 70.57

-0.20 -0.28%

Open: 70.45
High: 70.59
Low: 70.37
Volume: 5,366,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 70.70 70.83 70.70 70.73 4,252,351 +0.16 +0.23
2024-04-25 70.45 70.59 70.37 70.57 5,366,281 -0.20 -0.28
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
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		 70.37
On 2024-04-25		 -0.06 -0.08 71.11
On 2024-04-23		 70.37
On 2024-04-25		 -1.04 70.77
10D 71.11
On 2024-04-23		 70.37
On 2024-04-25		 -0.47 -0.66 71.11
On 2024-04-23		 70.37
On 2024-04-25		 -1.04 70.75
20D 72.19
On 2024-04-01		 70.37
On 2024-04-25		 -1.90 -2.62 72.19
On 2024-04-01		 70.37
On 2024-04-25		 -2.52 71.18
WTD 71.11
On 2024-04-23		 70.37
On 2024-04-25		 -0.06 -0.08 71.11
On 2024-04-23		 70.37
On 2024-04-25		 -1.04 70.77
MTD 72.19
On 2024-04-01		 70.37
On 2024-04-25		 -1.90 -2.62 72.19
On 2024-04-01		 70.37
On 2024-04-25		 -2.52 71.18
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

70.73 +0.16 +0.23 4,252,351