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

74.33 ▼ -0.04 (-0.05%)
Open: 74.26 Vol: 7.07M Day's range: 74.26 - 74.4299 Nov 07, 16:00 EST
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
SELL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 74.33▼ 74.34▼ 74.36▼ 74.26▲ 74.67▼
MA10 74.33▼ 74.37▼ 74.36▼ 74.54▼ 74.51▼
MA20 74.33▼ 74.36▼ 74.28▲ 74.72▼ 73.91▲
MA50 74.37▼ 74.28▲ 74.37▼ 74.47▼ 73.15▲
MA100 74.36▼ 74.42▼ 74.70▼ 73.87▲ 73.02▲
MA200 74.29▲ 74.71▼ 74.60▼ 73.30▲ 73.50▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.001▲ -0.010▼ 0.015▲ -0.095▼ 0.045▲
RSI 36.209▼ 48.261▼ 48.385▼ 44.094▼ 56.511▲
STOCH 61.111     40.402     66.667     15.772▼ 69.812    
WILL %R -66.667     -62.069     -62.069     -74.108     -44.086    
CCI -114.286▼ -78.400     -110.463▼ -72.073     5.758    
Latest Filters Detected On BND
▼ MACD $BND MACD(12,26,9) Crossed Below Zero Set Alert
▼ BREAK $BND Price Breaks 20 Days Low Set Alert
▼ BREAK $BND Price Breaks 10 Days Low Set Alert
Vanguard Total Bond Market Index Fund ETF Shares News
Schwab: Half Of US Investors May Ditch Other Assets For ETFs — 4 Funds To Watch
Saturday, November 08, 2025 06:16 AM
Nearly half of ETF investors could go all-ETF within five years, Schwab says. Here's how they're building portfolios with funds like ITOT, BND, and XLK.
Schwab: Half Of US Investors May Ditch Other Assets For ETFs — 4 Funds To Watch
Saturday, November 08, 2025 06:16 AM
Nearly half of ETF investors could go all-ETF within five years, Schwab says. Here's how they're building portfolios with funds like ITOT, BND, and XLK.
Treasury yields fall as U.S. equity selloff picks up steam
Thursday, November 06, 2025 08:18 AM
U.S. Treasury yields moved lower on Thursday as investors sought safety following a broad wave of selling in U.S. equities, which pushed the tech-heavy Nasdaq Composite (COMP:IND) down more than 1.5%.
BND historical stock data
date open high low close volume
07/11/25 74.26 74.4299 74.26 74.33 7,073,176
06/11/25 74.295 74.40 74.28 74.37 6,461,208
05/11/25 74.24 74.26 74.0435 74.08 10,862,842
04/11/25 74.26 74.37 74.24 74.29 11,476,211
03/11/25 74.235 74.29 74.165 74.25 7,085,098
31/10/25 74.66 74.68 74.54 74.58 7,106,704
30/10/25 74.51 74.7199 74.50 74.60 7,109,490
29/10/25 75.065 75.08 74.71 74.73 8,938,694
28/10/25 75.04 75.12 75.01 75.10 7,399,731
27/10/25 74.96 75.06 74.89 75.06 7,706,623
Quote Details
52wk Low:71.10
52wk High:75.15
Vol:7.07M
Avg Vol(3m):121.1M
1Y Chng:+2.40%
1M Chng:-0.09%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00