BND: Vanguard Total Bond Market ETF

As of Monday, April 15th, 2024

$ 70.73

-0.47 -0.66%

Open: 70.85
High: 70.86
Low: 70.63
Volume: 8,077,237
Previous Close on Friday, April 12th, 2024

$ 71.20

+0.16 +0.23%

Open: 71.26
High: 71.35
Low: 71.19
Volume: 12,479,123
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 70.85 70.86 70.63 70.73 8,077,213 -0.47 -0.66
2024-04-12 71.26 71.35 71.19 71.20 12,479,123 +0.16 +0.23
2024-04-11 71.19 71.23 70.91 71.04 16,572,993 0.00 0.00
2024-04-10 71.38 71.40 71.01 71.04 8,195,706 -0.84 -1.17
2024-04-09 71.82 71.93 71.81 71.88 8,886,199 +0.26 +0.36
2024-04-08 71.62 71.70 71.57 71.62 13,872,879 -0.06 -0.08
2024-04-05 71.77 71.93 71.68 71.68 11,531,736 -0.36 -0.50
2024-04-04 72.06 72.06 71.87 72.04 12,412,546 +0.15 +0.21

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 71.93
On 2024-04-09
70.63
On 2024-04-15
-0.89 -1.24 71.93
On 2024-04-09
70.63
On 2024-04-15
-1.81 71.18
10D 72.06
On 2024-04-04
70.63
On 2024-04-15
-1.19 -1.65 72.06
On 2024-04-04
70.63
On 2024-04-15
-1.98 71.50
20D 72.75
On 2024-03-28
70.63
On 2024-04-15
-1.29 -1.79 72.75
On 2024-03-28
70.63
On 2024-04-15
-2.91 71.91
WTD 70.86
On 2024-04-15
70.63
On 2024-04-15
-0.47 -0.66 -- -- -- 70.73
MTD 72.19
On 2024-04-01
70.63
On 2024-04-15
-1.90 -2.62 72.19
On 2024-04-01
70.63
On 2024-04-15
-2.16 71.53
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70