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

73.73 ▲ +0.09 (+0.12%)
Open: 73.65 Vol: 4.65M Day's range: 73.59 - 73.7572 Aug 26, 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 BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 73.74▼ 73.73▲ 73.72▲ 73.61▲ 73.58▲
MA10 73.74▼ 73.71▲ 73.69▲ 73.56▲ 73.31▲
MA20 73.73▲ 73.69▲ 73.70▲ 73.52▲ 72.97▲
MA50 73.71▲ 73.62▲ 73.55▲ 73.23▲ 72.98▲
MA100 73.69▲ 73.54▲ 73.54▲ 72.93▲ 72.56▲
MA200 73.70▲ 73.54▲ 73.38▲ 72.79▲ 74.03▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.001▼ 0.004▲ 0.000▲ 0.000▲ 0.105▲
RSI 55.807▲ 61.435▲ 61.103▲ 58.454▲ 57.963▲
STOCH 44.167     89.982▲ 81.068▲ 57.903     83.359▲
WILL %R -50.000     -9.091▲ -9.091▲ -15.385▲ -4.938▲
CCI -27.861     93.690     126.622▲ 100.868▲ 108.508▲
Latest Filters Detected On BND
▲ RSI&MACD $BND MACD cross and RSI above 55 Set Alert
▲ MACD $BND MACD(12,26,9) Crossed Above Signal Line Set Alert
Vanguard Total Bond Market Index Fund ETF Shares News
ETF flows surge past $750B in 2025, eyeing second straight $1T year
Monday, August 25, 2025 10:58 AM
The exchange traded fund market is once again proving to be a magnet for investor capital, with 2025 shaping up to deliver another blockbuster year for inflows. Through late August, ETFs have already ...
NYSE Texas moving into historic Oak Lawn office park
Monday, August 04, 2025 07:10 PM
NYSE Texas will move into the historic Old Parkland office campus in Oak Lawn. With a signed lease in hand, the Big Board’s local branch is expected to open ...
New to The Street Breaks Interview Records with Global Icons KITON ...
Wednesday, June 25, 2025 03:06 AM
New to The Street Breaks Interview Records with Global Icons KITON, Goldman Sachs (NYSE: GS), Ford Motors (NYSE: F), and IMG Academy via Merrill Lynch (NYSE: BAC) ...
BND historical stock data
date open high low close volume
26/08/25 73.65 73.7572 73.59 73.73 4,648,298
25/08/25 73.63 73.72 73.59 73.64 5,362,095
22/08/25 73.50 73.81 73.48 73.74 5,828,735
21/08/25 73.44 73.47 73.29 73.37 5,695,498
20/08/25 73.49 73.60 73.46 73.55 5,512,795
19/08/25 73.44 73.51 73.435 73.50 5,098,530
18/08/25 73.47 73.6399 73.305 73.36 6,941,556
15/08/25 73.53 73.588 73.39 73.44 4,309,079
14/08/25 73.75 73.75 73.49 73.54 6,818,486
13/08/25 73.69 73.78 73.67 73.75 6,208,874
Quote Details
52wk Low:71.10
52wk High:75.67
Vol:4.65M
Avg Vol(3m):131.1M
1Y Chng:-2.16%
1M Chng:+1.40%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00