Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Vanguard Total Bond Market
BND
NASDAQ
74.20
As of: 2025-12-05
-0.09 (-0.12%)
vs. previous close
Market
NASDAQ
Latest Volume
7,270,710
Symbol
BND
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 42.6 · Neutral (RSI2 12.1, RSI7 36)
Weak / range-bound trend (ADX 16.3)
Low volatility (~0%)
Normal trading value (~5.4B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
42.6 / 12.1 / 36.0
RSI 42.6 · Neutral (RSI2 12.1, RSI7 36)
StochRSI (K/D)
16.1 / 23.8
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-0.03 / -0.01 / -0.02
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
74 / 74 / 74
Short / mid / long-term trend structure
ADX14 / ADX7
16.3 / 28.4
Weak / range-bound trend (ADX 16.3)
BBW
0.02%
Low volatility (~0%)
ATR14_n
0.28%
Average daily range (as % of price)
CCI20
-48.2
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
52.8%
Up days
43.4%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 74.20 | 42.55 | 12.11 | 36.04 | 16.1 | 23.8 | -0.0331 | -0.0113 | -0.0218 | 74.45 | 74.35 | 74.02 | 16.3 | 28.4 | 0.0116 | 0.0028 | -48.2 | 465.1% | 452.4% | -111,527,519 | -7,461,763 |
| 2025-12-04 | 74.29 | 44.73 | 21.71 | 39.84 | 17.5 | 39.8 | -0.0132 | -0.0059 | -0.0073 | 74.47 | 74.36 | 74.02 | 16.5 | 28.6 | 0.0120 | 0.0028 | -24.9 | 282.8% | 278.6% | -104,256,809 | -7,082,072 |
| 2025-12-02 | 74.32 | 45.45 | 25.02 | 41.08 | 37.9 | 65.1 | 0.0033 | -0.0041 | 0.0074 | 74.49 | 74.36 | 74.01 | 17.2 | 30.8 | 0.0120 | 0.0029 | -24.6 | -195.2% | -185.9% | -97,309,217 | -4,945,744 |
| 2025-12-01 | 74.25 | 43.47 | 8.81 | 37.18 | 64.1 | 85.8 | 0.0212 | -0.0059 | 0.0271 | 74.51 | 74.36 | 74.01 | 17.8 | 33.0 | 0.0121 | 0.0030 | -32.3 | 4,322.7% | 4,221.2% | -104,065,756 | -4,375,427 |
| 2025-11-28 | 74.78 | 58.33 | 48.55 | 65.19 | 93.2 | 97.7 | 0.0509 | -0.0127 | 0.0636 | 74.54 | 74.36 | 74.00 | 18.2 | 34.3 | 0.0121 | 0.0026 | 78.1 | -3,433.4% | -3,443.9% | -97,174,737 | 9,961,937 |
| 2025-11-26 | 74.90 | 62.84 | 99.20 | 76.36 | 100.0 | 97.9 | 0.0341 | -0.0286 | 0.0627 | 74.51 | 74.35 | 73.99 | 17.9 | 31.9 | 0.0115 | 0.0026 | 92.1 | -160.5% | -150.0% | -92,363,473 | 20,507,539 |
| 2025-11-25 | 74.82 | 60.97 | 98.77 | 73.80 | 100.0 | 90.5 | -0.0001 | -0.0443 | 0.0442 | 74.47 | 74.33 | 73.98 | 17.5 | 29.0 | 0.0106 | 0.0026 | 90.8 | 2,985.5% | 3,015.1% | -99,690,329 | 19,998,845 |
| 2025-11-24 | 74.65 | 56.67 | 97.16 | 67.34 | 93.6 | 78.6 | -0.0355 | -0.0553 | 0.0198 | 74.43 | 74.31 | 73.96 | 16.9 | 24.9 | 0.0125 | 0.0026 | 46.2 | -1,589.6% | -1,574.9% | -107,136,674 | 21,012,910 |
| 2025-11-21 | 74.52 | 52.99 | 94.34 | 61.05 | 78.0 | 64.3 | -0.0630 | -0.0603 | -0.0027 | 74.41 | 74.30 | 73.95 | 17.3 | 23.1 | 0.0144 | 0.0026 | 9.8 | -1,941.1% | -1,921.6% | -112,871,012 | 7,751,255 |
| 2025-11-20 | 74.34 | 47.23 | 81.71 | 49.51 | 64.3 | 51.0 | -0.0838 | -0.0596 | -0.0242 | 74.40 | 74.30 | 73.94 | 18.4 | 23.7 | 0.0159 | 0.0026 | -27.2 | 1,239.6% | 1,256.3% | -119,689,174 | 8,941,942 |
| 2025-11-19 | 74.23 | 43.28 | 42.62 | 40.24 | 50.5 | 38.5 | -0.0909 | -0.0536 | -0.0373 | 74.41 | 74.29 | 73.93 | 19.1 | 26.5 | 0.0167 | 0.0026 | -48.7 | -601.3% | -605.1% | -128,149,584 | 7,390,157 |
| 2025-11-18 | 74.26 | 44.12 | 60.15 | 42.04 | 38.2 | 31.2 | -0.0874 | -0.0443 | -0.0432 | 74.42 | 74.30 | 73.93 | 19.7 | 28.4 | 0.0177 | 0.0027 | -52.7 | 1,592.5% | 1,601.9% | -120,622,267 | 8,444,446 |
| 2025-11-17 | 74.20 | 42.04 | 32.31 | 37.22 | 26.9 | 31.4 | -0.0848 | -0.0335 | -0.0513 | 74.44 | 74.30 | 73.92 | 20.3 | 30.7 | 0.0184 | 0.0027 | -67.3 | 672.9% | 678.7% | -128,631,116 | -6,669,509 |
| 2025-11-14 | 74.16 | 40.68 | 11.75 | 34.08 | 28.5 | 35.3 | -0.0741 | -0.0206 | -0.0534 | 74.47 | 74.30 | 73.92 | 20.3 | 30.0 | 0.0184 | 0.0027 | -68.7 | -889.6% | -903.1% | -135,539,741 | -20,707,875 |
| 2025-11-13 | 74.27 | 43.28 | 20.17 | 38.63 | 38.7 | 36.6 | -0.0552 | -0.0073 | -0.0479 | 74.50 | 74.31 | 73.91 | 20.3 | 29.1 | 0.0178 | 0.0027 | -60.6 | -34.6% | -64.0% | -129,066,713 | -9,005,854 |
2025-12-05
Close 74.20
RSI14 / RSI2 / RSI7
42.6 / 12.1 / 36.0
StochRSI K / D
16.1 / 23.8
MACD / Sig / Hist
-0.033 / -0.011 / -0.022
EMA20 / 60 / 120
74 / 74 / 74
ADX14 / ADX7
16.3 / 28.4
BBW
0.0116
ATR14_n
0.0028
CCI20
-48.2
VolChg1d
465.1%
ValChg1d
452.4%
OBV
-111,527,519
OBV_Chg3d
-7,461,763
2025-12-04
Close 74.29
RSI14 / RSI2 / RSI7
44.7 / 21.7 / 39.8
StochRSI K / D
17.5 / 39.8
MACD / Sig / Hist
-0.013 / -0.006 / -0.007
EMA20 / 60 / 120
74 / 74 / 74
ADX14 / ADX7
16.5 / 28.6
BBW
0.0120
ATR14_n
0.0028
CCI20
-24.9
VolChg1d
282.8%
ValChg1d
278.6%
OBV
-104,256,809
OBV_Chg3d
-7,082,072
2025-12-02
Close 74.32
RSI14 / RSI2 / RSI7
45.5 / 25.0 / 41.1
StochRSI K / D
37.9 / 65.1
MACD / Sig / Hist
0.003 / -0.004 / 0.007
EMA20 / 60 / 120
74 / 74 / 74
ADX14 / ADX7
17.2 / 30.8
BBW
0.0120
ATR14_n
0.0029
CCI20
-24.6
VolChg1d
-195.2%
ValChg1d
-185.9%
OBV
-97,309,217
OBV_Chg3d
-4,945,744
2025-12-01
Close 74.25
RSI14 / RSI2 / RSI7
43.5 / 8.8 / 37.2
StochRSI K / D
64.1 / 85.8
MACD / Sig / Hist
0.021 / -0.006 / 0.027
EMA20 / 60 / 120
75 / 74 / 74
ADX14 / ADX7
17.8 / 33.0
BBW
0.0121
ATR14_n
0.0030
CCI20
-32.3
VolChg1d
4,322.7%
ValChg1d
4,221.2%
OBV
-104,065,756
OBV_Chg3d
-4,375,427
2025-11-28
Close 74.78
RSI14 / RSI2 / RSI7
58.3 / 48.6 / 65.2
StochRSI K / D
93.2 / 97.7
MACD / Sig / Hist
0.051 / -0.013 / 0.064
EMA20 / 60 / 120
75 / 74 / 74
ADX14 / ADX7
18.2 / 34.3
BBW
0.0121
ATR14_n
0.0026
CCI20
78.1
VolChg1d
-3,433.4%
ValChg1d
-3,443.9%
OBV
-97,174,737
OBV_Chg3d
9,961,937
2025-11-26
Close 74.90
RSI14 / RSI2 / RSI7
62.8 / 99.2 / 76.4
StochRSI K / D
100.0 / 97.9
MACD / Sig / Hist
0.034 / -0.029 / 0.063
EMA20 / 60 / 120
75 / 74 / 74
ADX14 / ADX7
17.9 / 31.9
BBW
0.0115
ATR14_n
0.0026
CCI20
92.1
VolChg1d
-160.5%
ValChg1d
-150.0%
OBV
-92,363,473
OBV_Chg3d
20,507,539
2025-11-25
Close 74.82
RSI14 / RSI2 / RSI7
61.0 / 98.8 / 73.8
StochRSI K / D
100.0 / 90.5
MACD / Sig / Hist
0.000 / -0.044 / 0.044
EMA20 / 60 / 120
74 / 74 / 74
ADX14 / ADX7
17.5 / 29.0
BBW
0.0106
ATR14_n
0.0026
CCI20
90.8
VolChg1d
2,985.5%
ValChg1d
3,015.1%
OBV
-99,690,329
OBV_Chg3d
19,998,845
2025-11-24
Close 74.65
RSI14 / RSI2 / RSI7
56.7 / 97.2 / 67.3
StochRSI K / D
93.6 / 78.6
MACD / Sig / Hist
-0.036 / -0.055 / 0.020
EMA20 / 60 / 120
74 / 74 / 74
ADX14 / ADX7
16.9 / 24.9
BBW
0.0125
ATR14_n
0.0026
CCI20
46.2
VolChg1d
-1,589.6%
ValChg1d
-1,574.9%
OBV
-107,136,674
OBV_Chg3d
21,012,910
2025-11-21
Close 74.52
RSI14 / RSI2 / RSI7
53.0 / 94.3 / 61.1
StochRSI K / D
78.0 / 64.3
MACD / Sig / Hist
-0.063 / -0.060 / -0.003
EMA20 / 60 / 120
74 / 74 / 74
ADX14 / ADX7
17.3 / 23.1
BBW
0.0144
ATR14_n
0.0026
CCI20
9.8
VolChg1d
-1,941.1%
ValChg1d
-1,921.6%
OBV
-112,871,012
OBV_Chg3d
7,751,255
2025-11-20
Close 74.34
RSI14 / RSI2 / RSI7
47.2 / 81.7 / 49.5
StochRSI K / D
64.3 / 51.0
MACD / Sig / Hist
-0.084 / -0.060 / -0.024
EMA20 / 60 / 120
74 / 74 / 74
ADX14 / ADX7
18.4 / 23.7
BBW
0.0159
ATR14_n
0.0026
CCI20
-27.2
VolChg1d
1,239.6%
ValChg1d
1,256.3%
OBV
-119,689,174
OBV_Chg3d
8,941,942
2025-11-19
Close 74.23
RSI14 / RSI2 / RSI7
43.3 / 42.6 / 40.2
StochRSI K / D
50.5 / 38.5
MACD / Sig / Hist
-0.091 / -0.054 / -0.037
EMA20 / 60 / 120
74 / 74 / 74
ADX14 / ADX7
19.1 / 26.5
BBW
0.0167
ATR14_n
0.0026
CCI20
-48.7
VolChg1d
-601.3%
ValChg1d
-605.1%
OBV
-128,149,584
OBV_Chg3d
7,390,157
2025-11-18
Close 74.26
RSI14 / RSI2 / RSI7
44.1 / 60.2 / 42.0
StochRSI K / D
38.2 / 31.2
MACD / Sig / Hist
-0.087 / -0.044 / -0.043
EMA20 / 60 / 120
74 / 74 / 74
ADX14 / ADX7
19.7 / 28.4
BBW
0.0177
ATR14_n
0.0027
CCI20
-52.7
VolChg1d
1,592.5%
ValChg1d
1,601.9%
OBV
-120,622,267
OBV_Chg3d
8,444,446
2025-11-17
Close 74.20
RSI14 / RSI2 / RSI7
42.0 / 32.3 / 37.2
StochRSI K / D
26.9 / 31.4
MACD / Sig / Hist
-0.085 / -0.034 / -0.051
EMA20 / 60 / 120
74 / 74 / 74
ADX14 / ADX7
20.3 / 30.7
BBW
0.0184
ATR14_n
0.0027
CCI20
-67.3
VolChg1d
672.9%
ValChg1d
678.7%
OBV
-128,631,116
OBV_Chg3d
-6,669,509
2025-11-14
Close 74.16
RSI14 / RSI2 / RSI7
40.7 / 11.8 / 34.1
StochRSI K / D
28.5 / 35.3
MACD / Sig / Hist
-0.074 / -0.021 / -0.053
EMA20 / 60 / 120
74 / 74 / 74
ADX14 / ADX7
20.3 / 30.0
BBW
0.0184
ATR14_n
0.0027
CCI20
-68.7
VolChg1d
-889.6%
ValChg1d
-903.1%
OBV
-135,539,741
OBV_Chg3d
-20,707,875
2025-11-13
Close 74.27
RSI14 / RSI2 / RSI7
43.3 / 20.2 / 38.6
StochRSI K / D
38.7 / 36.6
MACD / Sig / Hist
-0.055 / -0.007 / -0.048
EMA20 / 60 / 120
74 / 74 / 74
ADX14 / ADX7
20.3 / 29.1
BBW
0.0178
ATR14_n
0.0027
CCI20
-60.6
VolChg1d
-34.6%
ValChg1d
-64.0%
OBV
-129,066,713
OBV_Chg3d
-9,005,854
