BND: Vanguard Total Bond Market ETF
$ 73.10 |
|
+0.01 +0.01% |
Open: | 73.08 |
High: | 73.11 |
Low: | 72.97 |
Volume: | 6,648,732 |
$ 73.09
+0.29 +0.40%
Open: | 72.89 |
High: | 73.10 |
Low: | 72.89 |
Volume: | 6,720,155 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-10 | 73.08 | 73.11 | 72.97 | 73.10 | 6,648,732 | +0.01 | +0.01 |
2025-07-09 | 72.89 | 73.10 | 72.89 | 73.09 | 6,720,155 | +0.29 | +0.40 |
2025-07-08 | 72.74 | 72.80 | 72.70 | 72.80 | 5,920,965 | -0.04 | -0.05 |
2025-07-07 | 72.96 | 73.02 | 72.79 | 72.84 | 8,190,157 | -0.24 | -0.33 |
2025-07-03 | 73.13 | 73.17 | 73.04 | 73.08 | 6,424,558 | -0.18 | -0.25 |
2025-07-02 | 73.17 | 73.26 | 73.14 | 73.26 | 6,337,182 | -0.08 | -0.11 |
2025-07-01 | 73.39 | 73.45 | 73.23 | 73.34 | 6,283,938 | -0.29 | -0.39 |
2025-06-30 | 73.51 | 73.67 | 73.45 | 73.63 | 6,967,806 | +0.29 | +0.40 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 73.17 On 2025-07-03 |
72.70 On 2025-07-08 |
-0.16 | -0.22 | 73.17 On 2025-07-03 |
72.70 On 2025-07-08 |
-0.64 | 72.98 |
10D | 73.67 On 2025-06-30 |
72.70 On 2025-07-08 |
-0.20 | -0.27 | 73.67 On 2025-06-30 |
72.70 On 2025-07-08 |
-1.31 | 73.20 |
20D | 73.67 On 2025-06-30 |
72.52 On 2025-06-11 |
0.64 | 0.88 | 73.67 On 2025-06-30 |
72.70 On 2025-07-08 |
-1.31 | 73.05 |
WTD | 73.11 On 2025-07-10 |
72.70 On 2025-07-08 |
0.02 | 0.03 | 73.02 On 2025-07-07 |
72.70 On 2025-07-08 |
-0.44 | 72.96 |
MTD | 73.45 On 2025-07-01 |
72.70 On 2025-07-08 |
-0.53 | -0.72 | 73.45 On 2025-07-01 |
72.70 On 2025-07-08 |
-1.02 | 73.07 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,650.64 | +192.34 | +0.43 | 447,774,785 |
DJTA
Dow Jones Transportation Average |
16,316.19 | +413.68 | +2.60 | 285,680,281 |
SPX
S&P 500 Index |
6,280.46 | +17.20 | +0.27 | |
OEX
S&P 100 Index |
3,080.65 | +7.93 | +0.26 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,829.26 | -35.64 | -0.16 | |
NYA
NYSE Composite Index |
20,678.11 | +69.89 | +0.34 | |
XAX
NYSE AMEX Composite Index |
5,884.62 | +56.77 | +0.97 | |
RUI
RUSSELL 1000 Index |
3,437.82 | +8.44 | +0.25 | |
RUT
Russell 2000 Index |
2,263.41 | +10.92 | +0.48 | |
RUA
Russell 3000 Index |
3,574.42 | +9.14 | +0.26 | |
VIX
CBOE Volatility Index |
15.78 | -0.16 | -1.00 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.99 | -0.02 | -0.09 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.67 | -0.05 | -0.24 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.92 | -0.10 | -0.53 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,451.77 | -18.67 | -0.18 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
BND
Vanguard Total Bond Market ETF |
73.10 | +0.01 | +0.01 | 6,648,732 |