BND: Vanguard Total Bond Market ETF

As of Wednesday, November 20th, 2024

$ 72.60

-0.08 -0.11%

Open: 72.51
High: 72.70
Low: 72.50
Volume: 6,556,413
Previous Close on Tuesday, November 19th, 2024

$ 72.68

+0.13 +0.18%

Open: 72.76
High: 72.78
Low: 72.66
Volume: 4,892,905

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 72.51 72.70 72.50 72.60 6,556,413 -0.08 -0.11
2024-11-19 72.76 72.78 72.66 72.68 4,892,905 +0.13 +0.18
2024-11-18 72.40 72.61 72.33 72.55 4,964,809 +0.07 +0.10
2024-11-15 72.34 72.66 72.20 72.48 18,467,099 +0.02 +0.03
2024-11-14 72.60 72.72 72.41 72.46 6,641,889 -0.02 -0.03
2024-11-13 72.92 72.92 72.41 72.48 5,456,864 -0.03 -0.04
2024-11-12 72.74 72.82 72.46 72.51 7,196,825 -0.44 -0.60
2024-11-11 73.00 73.00 72.85 72.95 4,366,646 -0.14 -0.19
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 72.78
On 2024-11-19		 72.20
On 2024-11-15		 0.12 0.17 72.72
On 2024-11-14		 72.20
On 2024-11-15		 -0.72 72.55
10D 73.24
On 2024-11-08		 72.20
On 2024-11-15		 0.19 0.26 73.24
On 2024-11-08		 72.20
On 2024-11-15		 -1.42 72.68
20D 73.48
On 2024-10-25		 72.20
On 2024-11-15		 -0.59 -0.81 73.48
On 2024-10-25		 72.20
On 2024-11-15		 -1.74 72.82
WTD 72.78
On 2024-11-19		 72.33
On 2024-11-18		 0.12 0.17 72.78
On 2024-11-19		 72.50
On 2024-11-20		 -0.38 72.61
MTD 73.24
On 2024-11-08		 72.20
On 2024-11-15		 -0.45 -0.62 73.24
On 2024-11-08		 72.20
On 2024-11-15		 -1.42 72.68
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

72.60 -0.08 -0.11 6,556,413