Vanguard Total Bond Etf Price History

BND Etf  USD 72.76  0.01  0.01%   
Below is the normalized historical share price chart for Vanguard Total Bond extending back to April 10, 2007. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Vanguard Total stands at 72.76, as last reported on the 17th of December 2024, with the highest price reaching 72.83 and the lowest price hitting 72.75 during the day.
3 y Volatility
7.7
200 Day MA
72.9238
1 y Volatility
6.44
50 Day MA
73.2216
Inception Date
2007-04-03
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Vanguard Etf, it is important to understand the factors that can impact its price. Vanguard Total Bond owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.13, which indicates the etf had a -0.13% return per unit of risk over the last 3 months. Vanguard Total Bond exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Vanguard Total's Variance of 0.0968, coefficient of variation of (762.36), and Risk Adjusted Performance of (0.11) to confirm the risk estimate we provide.
  
Vanguard Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1257

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsBND

Estimated Market Risk

 0.31
  actual daily
2
98% of assets are more volatile

Expected Return

 -0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.13
  actual daily
0
Most of other assets perform better
Based on monthly moving average Vanguard Total is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Vanguard Total by adding Vanguard Total to a well-diversified portfolio.

Vanguard Total Etf Price History Chart

There are several ways to analyze Vanguard Total Bond Etf price data. The simplest method is using a basic Vanguard candlestick price chart, which shows Vanguard Total price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 24, 202474.66
Lowest PriceNovember 6, 202472.19

Vanguard Total December 17, 2024 Etf Price Synopsis

Various analyses of Vanguard Total's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Vanguard Etf. It can be used to describe the percentage change in the price of Vanguard Total from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Vanguard Etf.
Vanguard Total Price Rate Of Daily Change 1.00 
Vanguard Total Price Daily Balance Of Power 0.13 
Vanguard Total Price Action Indicator(0.02)

Vanguard Total December 17, 2024 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in Vanguard Total Bond Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Vanguard Total intraday prices and daily technical indicators to check the level of noise trading in Vanguard Total Bond Etf and then apply it to test your longer-term investment strategies against Vanguard.

Vanguard Etf Price History Data

The price series of Vanguard Total for the period between Wed, Sep 18, 2024 and Tue, Dec 17, 2024 has a statistical range of 2.77 with a coefficient of variation of 1.11. The prices are distributed with arithmetic mean of 73.32. The median price for the last 90 days is 73.32. The company issued dividends on 1st of February 2021.
OpenHighLowCloseVolume
12/17/2024
 72.75  72.83  72.75  72.76 
12/16/2024 72.79  72.83  72.65  72.75  7,845,024 
12/13/2024 72.91  72.91  72.64  72.67  5,169,715 
12/12/2024 73.20  73.21  72.93  72.96  6,749,016 
12/11/2024 73.56  73.59  73.22  73.25  4,605,248 
12/10/2024 73.38  73.47  73.32  73.41  5,340,647 
12/09/2024 73.65  73.65  73.47  73.49  5,432,954 
12/06/2024 73.73  73.79  73.57  73.71  4,880,791 
12/05/2024 73.38  73.56  73.35  73.51  6,146,222 
12/04/2024 73.20  73.55  73.09  73.50  6,768,615 
12/03/2024 73.53  73.55  73.20  73.25  6,248,309 
12/02/2024 73.29  73.48  73.17  73.42  6,212,811 
11/29/2024 73.28  73.41  73.28  73.38  3,870,808 
11/27/2024 72.99  73.20  72.99  73.11  5,366,871 
11/26/2024 72.96  72.96  72.72  72.91  5,538,283 
11/25/2024 72.79  73.04  72.79  73.04  10,207,080 
11/22/2024 72.40  72.45  72.30  72.37  10,409,500 
11/21/2024 72.38  72.52  72.28  72.34  5,115,656 
11/20/2024 72.29  72.47  72.28  72.38  6,557,788 
11/19/2024 72.54  72.56  72.44  72.46  4,900,748 
11/18/2024 72.18  72.39  72.12  72.33  4,965,080 
11/15/2024 72.12  72.44  71.98  72.26  18,467,420 
11/14/2024 72.38  72.50  72.19  72.24  6,643,295 
11/13/2024 72.70  72.70  72.19  72.26  5,458,123 
11/12/2024 72.52  72.60  72.24  72.29  7,197,886 
11/11/2024 72.78  72.78  72.63  72.73  4,371,984 
11/08/2024 72.74  73.02  72.74  72.87  5,398,497 
11/07/2024 72.28  72.80  72.28  72.73  6,590,178 
11/06/2024 72.04  72.37  72.01  72.19  6,382,489 
11/05/2024 72.38  72.81  72.38  72.79  6,236,861 
11/04/2024 72.60  72.79  72.48  72.61  6,860,229 
11/01/2024 72.81  72.86  72.29  72.32  6,409,880 
10/31/2024 72.50  72.71  72.38  72.60  6,115,916 
10/30/2024 72.82  72.98  72.58  72.61  4,610,487 
10/29/2024 72.45  72.69  72.34  72.68  5,544,148 
10/28/2024 72.79  72.83  72.50  72.62  4,582,810 
10/25/2024 73.03  73.03  72.68  72.71  4,641,724 
10/24/2024 72.83  72.99  72.72  72.86  6,219,581 
10/23/2024 72.91  72.92  72.64  72.74  6,429,430 
10/22/2024 73.00  73.04  72.83  72.92  4,632,962 
10/21/2024 73.20  73.20  72.87  72.89  5,259,909 
10/18/2024 73.45  73.52  73.39  73.39  3,930,269 
10/17/2024 73.54  73.54  73.31  73.35  4,250,518 
10/16/2024 73.69  73.78  73.66  73.71  7,437,810 
10/15/2024 73.54  73.64  73.40  73.61  4,456,218 
10/14/2024 73.15  73.32  73.13  73.32  3,380,218 
10/11/2024 73.38  73.47  73.28  73.37  8,508,061 
10/10/2024 73.33  73.40  73.17  73.36  4,579,208 
10/09/2024 73.49  73.49  73.35  73.39  4,997,940 
10/08/2024 73.43  73.59  73.37  73.59  8,642,430 
10/07/2024 73.49  73.56  73.44  73.48  7,044,161 
10/04/2024 73.71  73.84  73.66  73.69  5,227,485 
10/03/2024 74.37  74.39  74.18  74.18  7,733,860 
10/02/2024 74.39  74.54  74.31  74.51  6,902,546 
10/01/2024 74.67  74.80  74.59  74.65  6,267,056 
09/30/2024 74.57  74.58  74.35  74.43  5,662,767 
09/27/2024 74.55  74.65  74.47  74.60  3,927,955 
09/26/2024 74.46  74.49  74.25  74.38  4,919,731 
09/25/2024 74.55  74.55  74.38  74.38  4,793,082 
09/24/2024 74.44  74.69  74.39  74.66  5,018,084 
09/23/2024 74.50  74.67  74.37  74.57  6,632,527 

About Vanguard Total Etf history

Vanguard Total investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Vanguard is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Vanguard Total Bond will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Vanguard Total stock prices may prove useful in developing a viable investing in Vanguard Total
This index measures the performance of a wide spectrum of public, investment-grade, taxable, fixed income securities in the United States-including government, corporate, and international dollar-denominated bonds, as well as mortgage-backed and asset-backed securities-all with maturities of more than 1 year. Total Bond is traded on NASDAQ Exchange in the United States.

Vanguard Total Etf Technical Analysis

Vanguard Total technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of Vanguard Total technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Vanguard Total trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Earnings Calls Now

   

Earnings Calls

Check upcoming earnings announcements updated hourly across public exchanges
All  Next Launch Module

Vanguard Total Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Vanguard Total's price direction in advance. Along with the technical and fundamental analysis of Vanguard Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of Vanguard to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Vanguard Total Bond is a strong investment it is important to analyze Vanguard Total's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Vanguard Total's future performance. For an informed investment choice regarding Vanguard Etf, refer to the following important reports:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Vanguard Total Bond. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in board of governors.
You can also try the Headlines Timeline module to stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity.
The market value of Vanguard Total Bond is measured differently than its book value, which is the value of Vanguard that is recorded on the company's balance sheet. Investors also form their own opinion of Vanguard Total's value that differs from its market value or its book value, called intrinsic value, which is Vanguard Total's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Vanguard Total's market value can be influenced by many factors that don't directly affect Vanguard Total's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Vanguard Total's value and its price as these two are different measures arrived at by different means. Investors typically determine if Vanguard Total is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Vanguard Total's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.