BND: Vanguard Total Bond Market ETF

As of Friday, September 22nd, 2023

$ 70.47

+0.29 +0.41%

Open: 70.28
High: 70.51
Low: 70.23
Volume: 8,148,571
Previous Close on Thursday, September 21st, 2023

$ 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
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 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
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
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