BND: Vanguard Total Bond Market ETF
$ 74.43 |
|
+0.04 +0.05% |
|
| Open: | 74.41 |
| High: | 74.45 |
| Low: | 74.34 |
| Volume: | 5,294,732 |
$ 74.39
-0.20 -0.27%
| Open: | 74.39 |
| High: | 74.48 |
| Low: | 74.29 |
| Volume: | 7,630,813 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | 74.41 | 74.45 | 74.34 | 74.43 | 5,294,732 | +0.04 | +0.05 |
| 2025-09-18 | 74.39 | 74.48 | 74.29 | 74.39 | 7,630,813 | -0.20 | -0.27 |
| 2025-09-17 | 74.80 | 74.92 | 74.53 | 74.59 | 8,868,216 | -0.13 | -0.17 |
| 2025-09-16 | 74.71 | 74.77 | 74.65 | 74.72 | 7,009,377 | +0.01 | +0.01 |
| 2025-09-15 | 74.66 | 74.73 | 74.65 | 74.71 | 7,186,655 | +0.14 | +0.19 |
| 2025-09-12 | 74.54 | 74.58 | 74.43 | 74.57 | 5,490,594 | -0.09 | -0.12 |
| 2025-09-11 | 74.57 | 74.76 | 74.57 | 74.66 | 6,434,675 | +0.16 | +0.21 |
| 2025-09-10 | 74.49 | 74.62 | 74.44 | 74.50 | 5,679,378 | +0.13 | +0.17 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 74.92 On 2025-09-17 |
74.29 On 2025-09-18 |
-0.14 | -0.19 | 74.92 On 2025-09-17 |
74.29 On 2025-09-18 |
-0.84 | 74.57 |
| 10D | 74.92 On 2025-09-17 |
74.29 On 2025-09-18 |
0.16 | 0.22 | 74.92 On 2025-09-17 |
74.29 On 2025-09-18 |
-0.84 | 74.55 |
| 20D | 74.92 On 2025-09-17 |
73.31 On 2025-09-02 |
1.06 | 1.44 | 74.92 On 2025-09-17 |
74.29 On 2025-09-18 |
-0.84 | 74.16 |
| WTD | 74.92 On 2025-09-17 |
74.29 On 2025-09-18 |
-0.14 | -0.19 | 74.92 On 2025-09-17 |
74.29 On 2025-09-18 |
-0.84 | 74.57 |
| MTD | 74.92 On 2025-09-17 |
73.31 On 2025-09-02 |
0.63 | 0.85 | 74.92 On 2025-09-17 |
74.29 On 2025-09-18 |
-0.84 | 74.33 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,315.27 | +173.09 | +0.38 | 973,396,687 |
|
DJTA
Dow Jones Transportation Average |
15,610.61 | -31.57 | -0.20 | 256,914,968 |
|
SPX
S&P 500 Index |
6,664.36 | +32.41 | +0.49 | |
|
OEX
S&P 100 Index |
3,327.47 | +23.80 | +0.72 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,626.25 | +171.35 | +0.70 | |
|
NYA
NYSE Composite Index |
21,493.97 | -10.33 | -0.05 | |
|
XAX
NYSE AMEX Composite Index |
6,929.25 | -64.71 | -0.93 | |
|
RUI
RUSSELL 1000 Index |
3,649.25 | +15.82 | +0.44 | |
|
RUT
Russell 2000 Index |
2,448.77 | -18.93 | -0.77 | |
|
RUA
Russell 3000 Index |
3,797.36 | +14.47 | +0.38 | |
|
VIX
CBOE Volatility Index |
15.45 | -0.27 | -1.72 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.08 | +0.03 | +0.14 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.74 | +0.02 | +0.10 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.48 | -0.05 | -0.27 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,457.00 | +106.91 | +0.94 |