BND: Vanguard Total Bond Market ETF

As of Thursday, March 23rd, 2023

$ 73.85

-- 0 0%

Open: 73.85
High: 73.85
Low: 73.85
Volume: N/A
Previous Close on Wednesday, March 22nd, 2023

$ 73.85

+0.65 +0.89%

Open: 73.20
High: 73.92
Low: 73.07
Volume: 5,218,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-22 73.20 73.92 73.07 73.85 5,218,086 +0.65 +0.89
2023-03-21 73.20 73.37 73.13 73.20 3,997,704 -0.20 -0.27
2023-03-20 73.78 73.84 73.36 73.40 6,923,478 -0.32 -0.43
2023-03-17 73.49 73.92 73.49 73.72 4,352,281 +0.53 +0.72
2023-03-16 73.83 73.88 73.08 73.19 6,964,775 -0.35 -0.48
2023-03-15 73.61 73.85 73.21 73.54 6,676,247 +0.75 +1.03
2023-03-14 73.00 73.19 72.66 72.79 5,431,061 -0.46 -0.63
2023-03-13 73.33 73.82 73.04 73.25 7,270,398 +0.58 +0.80
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 73.92
On 2023-03-22		 73.07
On 2023-03-22		 0.31 0.42 73.92
On 2023-03-17		 73.13
On 2023-03-21		 -1.07 73.47
10D 73.92
On 2023-03-22		 71.62
On 2023-03-09		 2.28 3.19 73.82
On 2023-03-13		 72.66
On 2023-03-14		 -1.56 73.14
20D 73.92
On 2023-03-22		 71.17
On 2023-03-02		 1.78 2.47 72.35
On 2023-02-23		 71.17
On 2023-03-02		 -1.64 72.47
WTD 73.92
On 2023-03-22		 73.07
On 2023-03-22		 0.13 0.18 73.84
On 2023-03-20		 73.13
On 2023-03-21		 -0.96 73.48
MTD 73.92
On 2023-03-22		 71.17
On 2023-03-02		 1.78 2.47 73.82
On 2023-03-13		 72.66
On 2023-03-14		 -1.56 72.56
As of Wednesday, March 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

91.24 +1.65 +1.84 495,283
KO

The Coca-Cola Company

59.90 -0.16 -0.26 1,922,208
PFE

Pfizer Inc.

40.44 +0.43 +1.06 1,200,193
VZ

Verizon Communications Inc.

37.37 +0.06 +0.16 1,288,759
VIX

CBOE Volatility Index

20.85 -1.41 -6.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,246.79 +216.68 +0.68 25,600,937
DJTA

Dow Jones Transportation Average

13,811.93 +102.22 +0.75 5,673,237
SPX

S&P 500 Index

3,971.20 +34.23 +0.87
OEX

S&P 100 Index

1,816.97 +17.13 +0.95
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,732.36 +165.21 +1.31
NYA

NYSE Composite Index

14,849.40 +108.32 +0.73
XAX

NYSE AMEX Composite Index

4,094.68 +69.36 +1.72
RUI

RUSSELL 1000 Index

2,175.36 +18.08 +0.84
RUT

Russell 2000 Index

1,743.83 +16.47 +0.95
RUA

Russell 3000 Index

2,284.65 +19.14 +0.84
W5000

Wilshire 5000 Total Market Index

39,292.41 +323.36 +0.83
VIX

CBOE Volatility Index

20.85 -1.41 -6.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.93 -0.62 -2.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.77 -0.89 -3.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.27 -1.11 -4.55
VXN

CBOE NASDAQ 100 Volatility Index

25.38 -1.22 -4.59
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,407.40 +55.28 +0.87
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

73.85 0.00 0.00