Vanguard Total Bond Etf Price History
BND Etf | USD 72.90 0.03 0.04% |
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 72.90, as last reported on the 29th of March, with the highest price reaching 72.92 and the lowest price hitting 72.82 during the day.
If you're considering investing in Vanguard Etf, it is important to understand the factors that can impact its price. At this point, Vanguard Total is very steady. Vanguard Total Bond owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.11, which indicates the etf had a 0.11 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Vanguard Total Bond, which you can use to evaluate the volatility of the etf. Please validate Vanguard Total's Semi Deviation of 0.1597, risk adjusted performance of 0.0814, and Coefficient Of Variation of 846.24 to confirm if the risk estimate we provide is consistent with the expected return of 0.0304%.
Vanguard Etf price history is provided at the adjusted basis, taking into account all of the recent filings.
3 y Volatility 7.76 | 200 Day MA 73.2005 | 1 y Volatility 5.82 | 50 Day MA 72.7354 | Inception Date 2007-04-03 |
Vanguard |
Sharpe Ratio = 0.106
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | BND |
Estimated Market Risk
0.29 actual daily | 2 98% of assets are more volatile |
Expected Return
0.03 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
0.11 actual daily | 8 92% of assets perform better |
Based on monthly moving average Vanguard Total is performing at about 8% of its full potential. 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 it 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 Price | March 3, 2025 | 73.61 |
Lowest Price | January 13, 2025 | 70.73 |
Vanguard Total March 29, 2025 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 | (0.30) | |
Vanguard Total Price Action Indicator | 0.02 |
Vanguard Total March 29, 2025 Etf Price Analysis
Vanguard Etf Price History Data
The price series of Vanguard Total for the period between Sun, Dec 29, 2024 and Sat, Mar 29, 2025 has a statistical range of 2.88 with a coefficient of variation of 1.11. The prices are distributed with arithmetic mean of 72.21. The median price for the last 90 days is 72.08. The company issued dividends on 1st of February 2021.Open | High | Low | Close | Volume | ||
03/29/2025 | 72.88 | 72.92 | 72.82 | 72.90 | ||
03/27/2025 | 72.88 | 72.92 | 72.82 | 72.90 | 4,332,295 | |
03/26/2025 | 73.02 | 73.06 | 72.89 | 72.93 | 4,882,000 | |
03/25/2025 | 73.00 | 73.17 | 72.99 | 73.09 | 6,102,826 | |
03/24/2025 | 73.22 | 73.22 | 72.98 | 73.00 | 5,617,084 | |
03/21/2025 | 73.50 | 73.51 | 73.30 | 73.32 | 6,829,294 | |
03/20/2025 | 73.65 | 73.67 | 73.35 | 73.38 | 3,760,700 | |
03/19/2025 | 73.07 | 73.38 | 73.00 | 73.35 | 4,199,283 | |
03/18/2025 | 72.97 | 73.22 | 72.97 | 73.13 | 4,189,597 | |
03/17/2025 | 73.11 | 73.24 | 73.01 | 73.05 | 4,760,204 | |
03/14/2025 | 73.05 | 73.07 | 72.94 | 72.95 | 5,093,141 | |
03/13/2025 | 72.82 | 73.15 | 72.77 | 73.13 | 4,710,683 | |
03/12/2025 | 72.96 | 73.06 | 72.89 | 72.91 | 6,175,384 | |
03/11/2025 | 73.20 | 73.43 | 73.04 | 73.06 | 8,310,750 | |
03/10/2025 | 73.33 | 73.47 | 73.27 | 73.34 | 8,158,900 | |
03/07/2025 | 73.33 | 73.37 | 72.95 | 73.00 | 5,036,127 | |
03/06/2025 | 73.11 | 73.20 | 72.90 | 73.08 | 6,841,993 | |
03/05/2025 | 73.30 | 73.52 | 73.13 | 73.14 | 7,758,400 | |
03/04/2025 | 73.61 | 73.75 | 73.32 | 73.40 | 7,690,784 | |
03/03/2025 | 73.25 | 73.63 | 73.22 | 73.61 | 7,549,280 | |
02/28/2025 | 73.30 | 73.47 | 73.19 | 73.44 | 8,363,466 | |
02/27/2025 | 73.09 | 73.20 | 73.00 | 73.13 | 14,908,530 | |
02/26/2025 | 73.09 | 73.26 | 73.00 | 73.22 | 5,825,665 | |
02/25/2025 | 72.89 | 73.11 | 72.83 | 73.11 | 4,835,591 | |
02/24/2025 | 72.48 | 72.70 | 72.47 | 72.65 | 5,580,117 | |
02/21/2025 | 72.32 | 72.64 | 72.31 | 72.55 | 4,460,631 | |
02/20/2025 | 72.24 | 72.28 | 72.20 | 72.23 | 6,199,049 | |
02/19/2025 | 72.07 | 72.17 | 72.00 | 72.14 | 4,720,798 | |
02/18/2025 | 72.13 | 72.23 | 72.03 | 72.04 | 7,151,704 | |
02/14/2025 | 72.24 | 72.46 | 72.24 | 72.31 | 6,131,695 | |
02/13/2025 | 71.95 | 72.15 | 71.86 | 72.08 | 6,452,940 | |
02/12/2025 | 71.71 | 71.78 | 71.54 | 71.66 | 5,279,616 | |
02/11/2025 | 72.09 | 72.09 | 71.96 | 72.02 | 6,871,183 | |
02/10/2025 | 72.23 | 72.29 | 72.10 | 72.14 | 5,439,533 | |
02/07/2025 | 72.17 | 72.22 | 72.06 | 72.12 | 6,415,636 | |
02/06/2025 | 72.34 | 72.43 | 72.26 | 72.34 | 5,722,073 | |
02/05/2025 | 72.30 | 72.54 | 72.28 | 72.42 | 8,981,687 | |
02/04/2025 | 71.83 | 72.07 | 71.76 | 72.05 | 7,296,233 | |
02/03/2025 | 72.01 | 72.21 | 71.85 | 71.96 | 7,163,803 | |
01/31/2025 | 72.03 | 72.09 | 71.75 | 71.89 | 6,738,335 | |
01/30/2025 | 72.01 | 72.08 | 71.93 | 71.99 | 5,622,434 | |
01/29/2025 | 71.98 | 72.04 | 71.72 | 71.89 | 5,780,349 | |
01/28/2025 | 71.94 | 71.94 | 71.76 | 71.93 | 4,424,518 | |
01/27/2025 | 71.89 | 71.99 | 71.81 | 71.97 | 8,621,175 | |
01/24/2025 | 71.55 | 71.65 | 71.42 | 71.59 | 5,555,722 | |
01/23/2025 | 71.55 | 71.55 | 71.35 | 71.45 | 7,529,793 | |
01/22/2025 | 71.70 | 71.75 | 71.52 | 71.56 | 6,616,809 | |
01/21/2025 | 71.76 | 71.76 | 71.62 | 71.71 | 8,491,622 | |
01/17/2025 | 71.65 | 71.65 | 71.46 | 71.50 | 5,600,397 | |
01/16/2025 | 71.25 | 71.58 | 71.19 | 71.48 | 8,494,105 | |
01/15/2025 | 71.15 | 71.43 | 71.15 | 71.34 | 5,867,884 | |
01/14/2025 | 70.71 | 70.80 | 70.67 | 70.78 | 5,165,979 | |
01/13/2025 | 70.80 | 70.81 | 70.66 | 70.73 | 11,856,580 | |
01/10/2025 | 71.29 | 71.29 | 70.74 | 70.80 | 9,602,447 | |
01/08/2025 | 71.04 | 71.21 | 71.01 | 71.16 | 5,844,375 | |
01/07/2025 | 71.28 | 71.32 | 71.00 | 71.09 | 7,875,935 | |
01/06/2025 | 71.33 | 71.43 | 71.25 | 71.33 | 5,375,718 | |
01/03/2025 | 71.52 | 71.62 | 71.38 | 71.40 | 6,857,104 | |
01/02/2025 | 71.74 | 71.74 | 71.40 | 71.49 | 8,055,702 | |
12/31/2024 | 71.64 | 71.72 | 71.43 | 71.46 | 8,724,265 | |
12/30/2024 | 71.45 | 71.63 | 71.45 | 71.58 | 8,054,495 |
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.
Did you try this?
Run Top Crypto Exchanges Now
Top Crypto ExchangesSearch and analyze digital assets across top global cryptocurrency 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.
Risk Adjusted Performance | 0.0814 | |||
Jensen Alpha | 0.0218 | |||
Total Risk Alpha | 0.0418 | |||
Sortino Ratio | 0.3009 | |||
Treynor Ratio | (0.64) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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 Risk-Return Analysis module to view associations between returns expected from investment and the risk you assume.
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.