BND: Vanguard Total Bond Market ETF
$ 74.23 |
|
-- 0 0% |
Open: | 74.23 |
High: | 74.23 |
Low: | 74.23 |
Volume: | N/A |
$ 74.23
-0.05 -0.07%
Open: | 74.24 |
High: | 74.26 |
Low: | 74.18 |
Volume: | 9,069,336 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-09 | 74.24 | 74.26 | 74.18 | 74.23 | 9,069,336 | -0.05 | -0.07 |
2025-10-08 | 74.40 | 74.41 | 74.26 | 74.28 | 6,297,452 | 0.00 | 0.00 |
2025-10-07 | 74.22 | 74.35 | 74.19 | 74.28 | 7,204,943 | +0.14 | +0.19 |
2025-10-06 | 74.17 | 74.28 | 74.13 | 74.14 | 8,687,794 | -0.17 | -0.23 |
2025-10-03 | 74.42 | 74.45 | 74.29 | 74.31 | 8,370,500 | -0.09 | -0.12 |
2025-10-02 | 74.29 | 74.42 | 74.25 | 74.40 | 7,152,703 | +0.08 | +0.11 |
2025-10-01 | 74.32 | 74.36 | 74.21 | 74.32 | 8,760,184 | -0.05 | -0.07 |
2025-09-30 | 74.43 | 74.54 | 74.34 | 74.37 | 8,835,615 | -0.03 | -0.04 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 74.45 On 2025-10-03 |
74.13 On 2025-10-06 |
-0.17 | -0.23 | 74.45 On 2025-10-03 |
74.13 On 2025-10-06 |
-0.43 | 74.25 |
10D | 74.54 On 2025-09-30 |
74.13 On 2025-10-06 |
0.02 | 0.03 | 74.54 On 2025-09-30 |
74.13 On 2025-10-06 |
-0.55 | 74.29 |
20D | 74.92 On 2025-09-17 |
74.07 On 2025-09-25 |
-0.43 | -0.58 | 74.92 On 2025-09-17 |
74.07 On 2025-09-25 |
-1.13 | 74.38 |
WTD | 74.41 On 2025-10-08 |
74.13 On 2025-10-06 |
-0.08 | -0.11 | 74.41 On 2025-10-08 |
74.18 On 2025-10-09 |
-0.31 | 74.23 |
MTD | 74.45 On 2025-10-03 |
74.13 On 2025-10-06 |
-0.14 | -0.19 | 74.45 On 2025-10-03 |
74.13 On 2025-10-06 |
-0.43 | 74.28 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
46,358.42 | 0.00 | 0.00 | |
DJTA
Dow Jones Transportation Average |
15,584.37 | 0.00 | 0.00 | |
SPX
S&P 500 Index |
6,735.11 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,364.65 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
25,098.18 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
21,548.26 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,910.46 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,680.53 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,468.85 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,829.84 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
16.63 | +0.22 | +1.34 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.37 | -0.04 | -0.19 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.38 | +0.02 | +0.10 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | 0.00 | 0.00 |