BND: Vanguard Total Bond Market ETF
$ 70.47 |
|
+0.29 +0.41% |
Open: | 70.28 |
High: | 70.51 |
Low: | 70.23 |
Volume: | 8,148,571 |
$ 70.18
-0.44 -0.62%
Open: | 70.27 |
High: | 70.29 |
Low: | 70.17 |
Volume: | 9,127,042 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-09-22 | 70.28 | 70.51 | 70.23 | 70.47 | 8,148,571 | +0.29 | +0.41 |
2023-09-21 | 70.27 | 70.29 | 70.17 | 70.18 | 9,127,042 | -0.44 | -0.62 |
2023-09-20 | 70.84 | 70.92 | 70.62 | 70.62 | 5,515,898 | -0.09 | -0.13 |
2023-09-19 | 70.81 | 70.86 | 70.68 | 70.71 | 4,200,500 | -0.16 | -0.22 |
2023-09-18 | 70.67 | 70.88 | 70.67 | 70.87 | 5,882,219 | +0.08 | +0.11 |
2023-09-15 | 70.90 | 70.92 | 70.77 | 70.79 | 4,939,288 | -0.14 | -0.20 |
2023-09-14 | 71.10 | 71.14 | 70.91 | 70.93 | 5,226,187 | -0.12 | -0.17 |
2023-09-13 | 70.86 | 71.12 | 70.86 | 71.05 | 6,142,051 | +0.11 | +0.16 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 70.92 On 2023-09-20 |
70.17 On 2023-09-21 |
-0.32 | -0.45 | 70.92 On 2023-09-20 |
70.17 On 2023-09-21 |
-1.06 | 70.57 |
10D | 71.14 On 2023-09-14 |
70.17 On 2023-09-21 |
-0.53 | -0.75 | 71.14 On 2023-09-14 |
70.17 On 2023-09-21 |
-1.36 | 70.74 |
20D | 71.86 On 2023-08-31 |
70.17 On 2023-09-21 |
-0.62 | -0.87 | 71.86 On 2023-08-31 |
70.17 On 2023-09-21 |
-2.35 | 70.98 |
WTD | 70.92 On 2023-09-20 |
70.17 On 2023-09-21 |
-0.32 | -0.45 | 70.92 On 2023-09-20 |
70.17 On 2023-09-21 |
-1.06 | 70.57 |
MTD | 71.57 On 2023-09-01 |
70.17 On 2023-09-21 |
-1.28 | -1.78 | 71.57 On 2023-09-01 |
70.17 On 2023-09-21 |
-1.96 | 70.81 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,963.84 | -106.58 | -0.31 | 268,761,615 |
DJTA
Dow Jones Transportation Average |
14,987.92 | -70.12 | -0.47 | 84,738,038 |
SPX
S&P 500 Index |
4,320.06 | -9.94 | -0.23 | |
OEX
S&P 100 Index |
2,024.87 | -5.61 | -0.28 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
14,701.10 | +6.85 | +0.05 | |
NYA
NYSE Composite Index |
15,569.51 | -32.09 | -0.21 | |
XAX
NYSE AMEX Composite Index |
4,459.95 | +35.16 | +0.79 | |
RUI
RUSSELL 1000 Index |
2,365.71 | -5.15 | -0.22 | |
RUT
Russell 2000 Index |
1,776.50 | -5.32 | -0.30 | |
RUA
Russell 3000 Index |
2,475.66 | -5.49 | -0.22 |