BND: Vanguard Total Bond Market ETF

As of Friday, January 17th, 2025

$ 71.95

+0.02 +0.03%

Open: 72.10
High: 72.10
Low: 71.91
Volume: 5,598,163
Previous Close on Thursday, January 16th, 2025

$ 71.93

+0.15 +0.21%

Open: 71.70
High: 72.03
Low: 71.64
Volume: 8,493,473

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 72.10 72.10 71.91 71.95 5,598,161 +0.02 +0.03
2025-01-16 71.70 72.03 71.64 71.93 8,493,473 +0.15 +0.21
2025-01-15 71.60 71.88 71.60 71.78 5,476,579 +0.56 +0.79
2025-01-14 71.15 71.25 71.11 71.22 5,164,019 +0.05 +0.07
2025-01-13 71.24 71.25 71.10 71.17 11,855,526 -0.07 -0.10
2025-01-10 71.74 71.74 71.18 71.24 9,601,150 -0.37 -0.52
2025-01-08 71.48 71.66 71.45 71.61 5,842,594 +0.08 +0.11
2025-01-07 71.73 71.77 71.44 71.53 7,872,913 -0.25 -0.35
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 72.10
On 2025-01-17		 71.10
On 2025-01-13		 0.71 1.00 71.25
On 2025-01-13		 71.11
On 2025-01-14		 -0.20 71.61
10D 72.10
On 2025-01-17		 71.10
On 2025-01-13		 0.01 0.01 72.06
On 2025-01-03		 71.10
On 2025-01-13		 -1.33 71.61
20D 72.82
On 2024-12-18		 71.10
On 2025-01-13		 -0.81 -1.11 72.82
On 2024-12-18		 71.10
On 2025-01-13		 -2.36 71.79
WTD 72.10
On 2025-01-17		 71.10
On 2025-01-13		 0.71 1.00 71.25
On 2025-01-13		 71.11
On 2025-01-14		 -0.20 71.61
MTD 72.19
On 2025-01-02		 71.10
On 2025-01-13		 0.04 0.06 72.19
On 2025-01-02		 71.10
On 2025-01-13		 -1.51 71.64
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

71.95 +0.02 +0.03 5,598,163