BND: Vanguard Total Bond Market ETF

As of Tuesday, December 6th, 2022

$ 72.92

-- 0 0%

Open: 72.92
High: 72.92
Low: 72.92
Volume: N/A
Previous Close on Monday, December 5th, 2022

$ 72.92

-0.58 -0.79%

Open: 73.16
High: 73.17
Low: 72.83
Volume: 7,552,187
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 73.16 73.17 72.83 72.92 7,552,187 -0.58 -0.79
2022-12-02 72.95 73.51 72.79 73.50 6,824,512 +0.30 +0.41
2022-12-01 72.73 73.20 72.66 73.20 7,460,574 +0.44 +0.60
2022-11-30 72.15 72.77 72.01 72.76 5,465,085 +0.56 +0.78
2022-11-29 72.20 72.38 72.16 72.20 5,437,474 -0.27 -0.37
2022-11-28 72.61 72.67 72.39 72.47 5,852,118 -0.09 -0.12
2022-11-25 72.40 72.56 72.40 72.56 2,536,421 0.00 0.00
2022-11-23 72.23 72.56 72.23 72.56 4,852,486 +0.44 +0.61

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 73.51
On 2022-12-02
72.01
On 2022-11-30
0.45 0.62 73.51
On 2022-12-02
72.83
On 2022-12-05
-0.93 72.92
10D 73.51
On 2022-12-02
71.72
On 2022-11-21
1.17 1.63 73.51
On 2022-12-02
72.83
On 2022-12-05
-0.93 72.60
20D 73.51
On 2022-12-02
69.63
On 2022-11-07
3.02 4.32 73.51
On 2022-12-02
72.83
On 2022-12-05
-0.93 71.87
WTD 73.17
On 2022-12-05
72.83
On 2022-12-05
-0.58 -0.79 -- -- -- 72.92
MTD 73.51
On 2022-12-02
72.66
On 2022-12-01
0.16 0.22 73.51
On 2022-12-02
72.83
On 2022-12-05
-0.93 73.21
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.29 +0.63 +0.74 2,159,220
KO

The Coca-Cola Company

63.76 +0.29 +0.45 3,187,745
PFE

Pfizer Inc.

49.83 -0.90 -1.77 4,081,062
VZ

Verizon Communications Inc.

36.77 -0.30 -0.81 9,057,097
VIX

CBOE Volatility Index

21.63 +0.88 +4.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,729.16 -217.94 -0.64 101,252,814
DJTA

Dow Jones Transportation Average

13,904.42 -143.76 -1.02 27,221,442
SPX

S&P 500 Index

3,958.08 -40.76 -1.02
OEX

S&P 100 Index

1,768.89 -21.08 -1.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,624.18 -162.62 -1.38
NYA

NYSE Composite Index

15,366.07 -108.72 -0.70
XAX

NYSE AMEX Composite Index

4,460.77 -71.94 -1.59
RUI

RUSSELL 1000 Index

2,169.62 -23.27 -1.06
RUT

Russell 2000 Index

1,821.72 -18.50 -1.01
RUA

Russell 3000 Index

2,284.76 -24.43 -1.06
W5000

Wilshire 5000 Total Market Index

39,272.60 -422.51 -1.06
VIX

CBOE Volatility Index

21.63 +0.88 +4.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.57 +0.24 +0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.61 +0.41 +1.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.47 +0.58 +2.43
VXN

CBOE NASDAQ 100 Volatility Index

27.07 +0.91 +3.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,898.09 -31.72 -0.53
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

72.92 0.00 0.00