Vanguard Total Bond Market Index Fund ETF Shares (BND) Stock Price

71.56 ▲ +0.18 (+0.25%)
Open: 71.54 Vol: 8.79M Day's range: 71.405 - 71.61 Oct 30, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
BND Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 71.53▲ 71.52▲ 71.51▲ 71.34▲ 70.75▲
MA10 71.52▲ 71.49▲ 71.46▲ 71.14▲ 71.11▲
MA20 71.52▲ 71.43▲ 71.35▲ 70.72▲ 71.91▼
MA50 71.49▲ 71.33▲ 71.29▲ 71.13▲ 73.11▼
MA100 71.45▲ 71.25▲ 70.95▲ 71.94▼ 73.14▼
MA200 71.36▲ 70.90▲ 70.60▲ 72.87▼ 72.82▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.003▲ 0.007▲ 0.018▲ 0.140▲ -0.016▼
RSI 71.457▲ 69.873▲ 67.623▲ 64.760▲ 44.846▼
STOCH 76.335     67.516     66.104     85.652▲ 33.968    
WILL %R 0.000▲ -14.000▲ -10.145▲ -3.030▲ -37.377    
CCI 192.299▲ 127.126▲ 113.189▲ 107.420▲ -3.179    
Latest Filters Detected On BND
▲ BREAK $BND Price Breaks 30 Days High Set Alert
▲ BREAK $BND Price Breaks 20 Days High Set Alert
▲ BREAK $BND Price Breaks 10 Days High Set Alert
CDL $BND Doji Candlestick Pattern Detected Set Alert
Vanguard Total Bond Market Index Fund ETF Shares News
Nasdaq leads Wall Street to higher close as SpaceX, Super Micro boost AI sentiment
Wednesday, October 21, 2026 08:04 AM
The tech-heavy Nasdaq led Wall Street to a higher close on Wednesday after quarterly results from SpaceX and Super Micro Computer improved investor appetite for artificial intelligence-related stocks, ...
Should You Sell BND Now, or Is It the Best Bond Buy in 3 Years?
Saturday, October 17, 2026 08:50 AM
The 10-year Treasury just hit levels not seen since 2007, and BND holders are sitting on years of losses. Whether that pain is a reason to sell or the best setup for bond buyers in a generation ...
Which Vanguard Bond ETF Is the Better Buy: Broad Market BND or Treasury-Focused VGIT?
Sunday, October 11, 2026 02:31 PM
Both funds charge just 0.03% in expenses, but BND offers broader corporate and government bond exposure while VGIT focuses solely on U.S. Treasuries with lower volatility.
BND historical stock data
date open high low close volume
30/10/26 71.54 71.61 71.405 71.56 8,794,448
29/10/26 71.32 71.505 71.265 71.38 8,235,490
28/10/26 71.35 71.35 71.09 71.19 7,639,839
27/10/26 71.25 71.335 71.215 71.31 8,007,526
26/10/26 71.30 71.3864 71.23 71.27 8,050,351
23/10/26 71.29 71.38 71.18 71.20 8,388,064
22/10/26 71.04 71.43 70.98 71.36 11,743,662
21/10/26 70.83 70.889 70.60 70.75 10,217,615
20/10/26 70.715 70.8899 70.635 70.75 8,828,179
19/10/26 70.78 70.80 70.56 70.60 10,039,151
Quote Details
52wk Low:69.65
52wk High:75.23
Vol:8.79M
Avg Vol(3m):212.7M
1Y Chng:-3.56%
1M Chng:+0.22%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00